Singapore markets open in 7 hours 10 minutes

Frasers Logistics & Commercial Trust (BWQU.SI)

SES - SES Delayed Price. Currency in AUD
Add to watchlist
1.30000.0000 (0.00%)
At close: 4:32PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 Sep 20211.52001.53001.50001.52001.520013,834,900
24 Sep 20211.51001.52001.50001.52001.52008,746,600
23 Sep 20211.51001.53001.51001.51001.510015,945,300
22 Sep 20211.50001.52001.50001.51001.51005,712,100
21 Sep 20211.49001.51001.48001.51001.51004,172,600
20 Sep 20211.50001.51001.48001.48001.48009,374,500
17 Sep 20211.49001.52001.48001.49001.490022,927,800
16 Sep 20211.48001.49001.47001.49001.49003,080,600
15 Sep 20211.49001.49001.47001.47001.47003,577,700
14 Sep 20211.46001.49001.45001.49001.49009,962,400
13 Sep 20211.49001.50001.45001.46001.460011,366,900
10 Sep 20211.48001.50001.47001.50001.50005,184,000
09 Sep 20211.49001.50001.46001.48001.480010,494,000
08 Sep 20211.50001.51001.48001.49001.490010,255,178
07 Sep 20211.52001.52001.50001.51001.51006,632,600
06 Sep 20211.52001.53001.51001.53001.53005,075,000
03 Sep 20211.52001.53001.51001.53001.530011,303,000
02 Sep 20211.51001.52001.51001.52001.52006,606,400
01 Sep 20211.50001.52001.50001.51001.51005,052,900
31 Aug 20211.52001.52001.50001.50001.50007,868,800
30 Aug 20211.52001.52001.51001.52001.52006,478,500
27 Aug 20211.52001.52001.51001.52001.52005,618,700
26 Aug 20211.52001.52001.50001.51001.51009,369,100
25 Aug 20211.52001.52001.51001.52001.52001,835,900
24 Aug 20211.50001.53001.50001.52001.520018,367,500
23 Aug 20211.51001.52001.48001.49001.49006,498,000
20 Aug 20211.51001.52001.51001.51001.51002,557,300
19 Aug 20211.52001.52001.51001.51001.51002,731,300
18 Aug 20211.51001.53001.50001.53001.530010,869,800
17 Aug 20211.51001.52001.50001.51001.51005,594,800
16 Aug 20211.51001.52001.50001.51001.51005,917,200
13 Aug 20211.51001.52001.50001.52001.52004,260,400
12 Aug 20211.52001.52001.50001.51001.51004,030,800
11 Aug 20211.52001.53001.50001.51001.51004,437,800
10 Aug 20211.52001.54001.51001.53001.530015,188,300
06 Aug 20211.52001.52001.50001.52001.52002,884,100
05 Aug 20211.52001.52001.50001.52001.52004,526,200
04 Aug 20211.52001.52001.51001.52001.52005,473,800
03 Aug 20211.53001.53001.52001.53001.53009,066,800
02 Aug 20211.52001.53001.51001.53001.53006,846,500
30 Jul 20211.52001.53001.51001.52001.520012,384,600
29 Jul 20211.52001.54001.51001.53001.530015,288,900
28 Jul 20211.52001.53001.51001.52001.520011,754,500
27 Jul 20211.51001.52001.51001.52001.52004,230,100
26 Jul 20211.51001.52001.50001.52001.52006,222,400
23 Jul 20211.52001.53001.51001.51001.51004,250,000
22 Jul 20211.53001.54001.52001.52001.520015,378,900
21 Jul 20211.52001.54001.51001.53001.530017,694,900
19 Jul 20211.52001.53001.51001.52001.52008,885,700
16 Jul 20211.53001.54001.52001.53001.530010,936,700
15 Jul 20211.50001.53001.50001.52001.520021,580,300
14 Jul 20211.50001.52001.49001.51001.510015,839,300
13 Jul 20211.50001.52001.48001.50001.500013,227,500
12 Jul 20211.49001.51001.48001.50001.500011,528,800
09 Jul 20211.47001.49001.46001.49001.49009,478,900
08 Jul 20211.47001.48001.45001.47001.47008,045,800
07 Jul 20211.47001.48001.46001.47001.47008,737,900
06 Jul 20211.48001.49001.46001.47001.470011,937,100
05 Jul 20211.43001.49001.43001.48001.480018,758,000
02 Jul 20211.44001.44001.42001.43001.43005,581,300
01 Jul 20211.44001.45001.43001.43001.43007,654,600
30 Jun 20211.44001.45001.42001.44001.440012,924,500
29 Jun 20211.41001.44001.40001.44001.440014,248,950
28 Jun 20211.40001.41001.39001.41001.41007,299,100
25 Jun 20211.40001.40001.38001.39001.39009,491,292
24 Jun 20211.40001.41001.39001.40001.40008,918,000
23 Jun 20211.39001.41001.38001.40001.40008,763,600
22 Jun 20211.39001.40001.38001.38001.38007,449,200
21 Jun 20211.40001.40001.38001.38001.38008,686,800
18 Jun 20211.41001.42001.40001.40001.400011,089,700
17 Jun 20211.39001.42001.39001.41001.410010,483,700
16 Jun 20211.43001.43001.39001.39001.390019,148,500
15 Jun 20211.42001.43001.41001.42001.42006,093,100
14 Jun 20211.42001.42001.41001.41001.41005,351,800
11 Jun 20211.42001.43001.41001.42001.42008,829,400
10 Jun 20211.43001.43001.42001.43001.43004,864,200
09 Jun 20211.42001.43001.41001.42001.42009,903,600
08 Jun 20211.43001.44001.40001.42001.420013,872,900
07 Jun 20211.43001.44001.41001.43001.43009,560,700
04 Jun 20211.43001.45001.42001.43001.43006,306,800
03 Jun 20211.43001.44001.42001.44001.440011,506,700
02 Jun 20211.42001.43001.41001.42001.420014,237,900
01 Jun 20211.43001.43001.41001.41001.41007,771,800
01 Jun 20210.0131 Dividend
31 May 20211.43001.44001.42001.43001.416912,730,600
28 May 20211.44001.44001.42001.42001.40707,625,100
27 May 20211.44001.44001.41001.43001.416919,436,100
25 May 20211.42001.43001.41001.43001.416920,807,500
24 May 20211.44001.44001.44001.44001.4268-
21 May 20211.46001.46001.41001.44001.426811,456,900
20 May 20211.46001.47001.44001.45001.43676,698,800
19 May 20211.45001.47001.44001.45001.43679,907,600
18 May 20211.40001.46001.40001.46001.446610,228,700
17 May 20211.39001.42001.37001.38001.36749,898,900
14 May 20211.44001.45001.36001.39001.377316,103,200
14 May 20210.038 Dividend
12 May 20211.47001.48001.46001.48001.428810,137,800
11 May 20211.47001.48001.47001.48001.42886,264,900
10 May 20211.47001.48001.46001.48001.428818,576,400
07 May 20211.47001.47001.46001.47001.419111,101,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...