Singapore markets close in 58 minutes

Parkway Life Real Estate Investment Trust (C2PU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.8900+0.0500 (+1.30%)
As of 03:49PM SGT. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20223.85003.92003.84003.89003.8900381,800
02 Dec 20223.86003.89003.83003.84003.8400591,300
01 Dec 20223.91003.96003.86003.86003.8600975,400
30 Nov 20223.89003.92003.87003.89003.89001,632,500
29 Nov 20223.83003.92003.83003.86003.8600547,100
28 Nov 20223.88003.89003.80003.81003.8100530,200
25 Nov 20223.88003.95003.86003.88003.8800360,900
24 Nov 20223.90003.97003.86003.88003.8800238,000
23 Nov 20223.99003.99003.88003.90003.9000233,200
22 Nov 20224.00004.05003.92003.94003.9400285,000
21 Nov 20224.15004.16003.96004.00004.0000482,100
18 Nov 20224.06004.12004.01004.06004.0600256,000
17 Nov 20224.05004.10004.03004.06004.0600194,600
16 Nov 20224.08004.12004.02004.05004.0500231,100
15 Nov 20224.12004.17004.08004.08004.0800355,400
14 Nov 20224.16004.19004.02004.07004.0700905,900
11 Nov 20224.08004.24004.08004.16004.1600530,500
10 Nov 20224.05004.08004.01004.02004.0200370,700
09 Nov 20223.96004.07003.96004.05004.0500602,100
08 Nov 20223.94003.94003.88003.88003.8800249,900
07 Nov 20223.79003.92003.79003.91003.9100514,700
04 Nov 20223.84003.90003.80003.85003.8500500,800
03 Nov 20223.94003.94003.83003.84003.8400298,700
02 Nov 20223.97003.97003.91003.94003.94001,306,600
01 Nov 20224.00004.00003.92003.97003.9700326,500
31 Oct 20223.93004.03003.93004.00004.0000827,300
28 Oct 20223.96003.98003.90003.90003.9000527,900
27 Oct 20223.90003.95003.86003.91003.9100535,600
26 Oct 20223.73003.93003.73003.90003.9000768,600
25 Oct 20223.72003.79003.72003.77003.7700935,800
21 Oct 20223.81003.86003.67003.69003.6900632,700
20 Oct 20223.80003.84003.76003.81003.8100596,200
19 Oct 20223.93003.96003.79003.85003.8500594,500
18 Oct 20223.90003.96003.85003.91003.9100968,100
17 Oct 20224.02004.02003.84003.90003.9000899,500
14 Oct 20224.02004.08003.99004.02004.0200543,200
13 Oct 20224.06004.08003.99004.02004.0200707,300
12 Oct 20224.02004.08003.97004.04004.0400656,900
11 Oct 20224.14004.17004.01004.02004.0200756,900
10 Oct 20224.20004.20004.12004.14004.1400397,500
07 Oct 20224.30004.31004.21004.22004.2200542,700
06 Oct 20224.33004.33004.26004.32004.3200407,100
05 Oct 20224.26004.34004.26004.34004.3400340,400
04 Oct 20224.27004.35004.22004.31004.3100458,000
03 Oct 20224.20004.23004.16004.23004.2300505,900
30 Sept 20224.11004.25004.10004.24004.24001,249,000
29 Sept 20224.16004.20004.11004.17004.1700993,900
28 Sept 20224.19004.19004.08004.14004.14001,370,500
27 Sept 20224.21004.26004.17004.18004.1800796,400
26 Sept 20224.45004.49004.20004.20004.20001,599,800
23 Sept 20224.54004.55004.45004.46004.4600957,300
22 Sept 20224.54004.58004.52004.54004.5400514,000
21 Sept 20224.63004.64004.53004.53004.5300580,200
20 Sept 20224.60004.65004.59004.62004.6200336,800
19 Sept 20224.63004.68004.58004.59004.5900525,100
16 Sept 20224.67004.67004.62004.67004.6700996,300
15 Sept 20224.71004.72004.67004.67004.6700407,200
14 Sept 20224.73004.73004.70004.73004.7300224,000
13 Sept 20224.75004.78004.73004.75004.7500290,300
12 Sept 20224.77004.80004.74004.76004.7600315,500
09 Sept 20224.78004.81004.70004.77004.7700387,200
08 Sept 20224.76004.80004.75004.76004.7600296,300
07 Sept 20224.77004.82004.75004.77004.7700238,800
06 Sept 20224.77004.80004.74004.78004.7800183,700
05 Sept 20224.80004.82004.76004.77004.7700134,600
02 Sept 20224.80004.83004.80004.80004.8000197,300
01 Sept 20224.80004.83004.80004.83004.830089,000
31 Aug 20224.89004.89004.80004.80004.8000773,800
30 Aug 20224.87004.87004.84004.87004.8700145,500
29 Aug 20224.85004.85004.81004.84004.8400138,700
26 Aug 20224.83004.88004.81004.88004.8800287,700
25 Aug 20224.80004.85004.80004.83004.8300238,700
24 Aug 20224.80004.83004.76004.80004.8000240,500
23 Aug 20224.86004.88004.76004.79004.7900411,300
22 Aug 20224.90004.95004.86004.86004.8600836,700
19 Aug 20224.86004.90004.82004.86004.8600411,000
18 Aug 20224.82004.86004.81004.86004.8600144,100
17 Aug 20224.82004.85004.80004.84004.8400193,900
16 Aug 20224.83004.89004.79004.82004.8200207,600
16 Aug 20220.0706 Dividend
15 Aug 20224.82004.95004.82004.90004.8294466,600
12 Aug 20224.85004.86004.81004.82004.7506241,100
11 Aug 20224.84004.87004.80004.85004.7801321,400
10 Aug 20224.82004.87004.81004.84004.7703660,000
08 Aug 20224.78004.82004.77004.80004.7308142,700
05 Aug 20224.80004.80004.77004.78004.7111191,400
04 Aug 20224.77004.81004.76004.80004.7308367,600
03 Aug 20224.83004.83004.76004.76004.6914330,100
02 Aug 20224.81004.84004.79004.84004.7703427,400
01 Aug 20224.75004.82004.75004.80004.7308235,300
29 Jul 20224.78004.79004.76004.79004.7210265,300
28 Jul 20224.78004.80004.76004.78004.7111164,700
27 Jul 20224.82004.82004.77004.78004.7111190,200
26 Jul 20224.74004.84004.74004.82004.7506356,200
25 Jul 20224.68004.75004.68004.74004.6717599,700
22 Jul 20224.67004.72004.65004.68004.6126270,300
21 Jul 20224.66004.70004.65004.65004.5830141,700
20 Jul 20224.66004.69004.65004.66004.5929327,200
19 Jul 20224.72004.72004.64004.64004.5731636,200
18 Jul 20224.73004.77004.70004.71004.6421206,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...