Singapore markets closed

Parkway Life Real Estate Investment Trust (C2PU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.4700+0.0700 (+2.06%)
At close: 05:04PM SGT
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20233.42003.48003.41003.47003.4700393,200
30 Nov 20233.52003.52003.40003.40003.40001,400,500
29 Nov 20233.51003.54003.50003.51003.510096,800
28 Nov 20233.57003.57003.49003.50003.5000351,900
27 Nov 20233.57003.58003.53003.55003.5500128,000
24 Nov 20233.57003.58003.55003.57003.5700148,300
23 Nov 20233.53003.59003.53003.57003.5700548,700
22 Nov 20233.51003.55003.51003.53003.5300220,700
21 Nov 20233.53003.54003.51003.52003.5200203,000
20 Nov 20233.57003.57003.51003.53003.5300386,400
17 Nov 20233.55003.60003.51003.56003.5600282,600
16 Nov 20233.62003.63003.53003.53003.5300382,000
15 Nov 20233.50003.64003.50003.62003.6200443,800
14 Nov 20233.47003.50003.44003.47003.4700406,200
10 Nov 20233.44003.48003.43003.46003.4600111,100
09 Nov 20233.45003.50003.43003.45003.4500200,000
08 Nov 20233.50003.54003.45003.45003.4500892,700
07 Nov 20233.49003.56003.49003.54003.5400385,800
06 Nov 20233.55003.56003.49003.50003.5000448,600
03 Nov 20233.48003.57003.48003.49003.4900522,300
02 Nov 20233.37003.47003.37003.47003.4700270,800
01 Nov 20233.37003.40003.33003.35003.3500583,900
31 Oct 20233.35003.39003.33003.36003.36001,411,433
30 Oct 20233.36003.37003.34003.34003.3400427,700
27 Oct 20233.40003.40003.33003.35003.3500566,900
26 Oct 20233.50003.50003.38003.38003.3800664,000
25 Oct 20233.51003.51003.48003.50003.5000235,500
24 Oct 20233.45003.51003.45003.51003.5100380,300
23 Oct 20233.52003.52003.44003.45003.4500638,200
20 Oct 20233.54003.55003.51003.52003.5200430,300
19 Oct 20233.62003.64003.54003.54003.5400692,700
18 Oct 20233.65003.66003.62003.66003.6600223,300
17 Oct 20233.69003.69003.62003.65003.6500281,300
16 Oct 20233.66003.67003.60003.61003.6100741,800
13 Oct 20233.70003.70003.66003.69003.6900262,500
12 Oct 20233.70003.70003.65003.70003.7000326,200
11 Oct 20233.65003.69003.65003.69003.6900175,300
10 Oct 20233.65003.70003.65003.67003.6700247,500
09 Oct 20233.66003.67003.64003.67003.6700239,100
06 Oct 20233.66003.71003.65003.68003.6800303,300
05 Oct 20233.72003.72003.66003.66003.6600372,400
04 Oct 20233.63003.71003.63003.71003.7100525,300
03 Oct 20233.67003.67003.62003.63003.6300271,100
02 Oct 20233.70003.70003.63003.63003.6300285,000
29 Sept 20233.61003.73003.61003.69003.6900562,800
28 Sept 20233.61003.62003.60003.60003.6000484,100
27 Sept 20233.66003.67003.60003.61003.6100636,500
26 Sept 20233.67003.69003.64003.65003.6500659,900
25 Sept 20233.69003.72003.67003.67003.6700322,900
22 Sept 20233.68003.69003.66003.69003.6900918,600
21 Sept 20233.72003.72003.68003.70003.7000315,400
20 Sept 20233.72003.72003.66003.72003.7200805,700
19 Sept 20233.70003.75003.69003.72003.7200692,900
18 Sept 20233.77003.78003.73003.73003.7300203,400
15 Sept 20233.75003.76003.72003.76003.7600511,900
14 Sept 20233.74003.77003.73003.76003.7600326,700
13 Sept 20233.76003.78003.73003.73003.7300268,700
12 Sept 20233.76003.77003.75003.77003.7700200,500
11 Sept 20233.79003.79003.74003.75003.7500139,900
08 Sept 20233.75003.79003.75003.79003.7900182,000
07 Sept 20233.78003.79003.76003.79003.790080,300
06 Sept 20233.76003.79003.76003.78003.7800148,000
05 Sept 20233.82003.82003.74003.77003.7700422,700
04 Sept 20233.84003.87003.78003.82003.8200244,100
31 Aug 20233.85003.87003.84003.84003.8400348,600
30 Aug 20233.83003.86003.83003.86003.8600324,600
29 Aug 20233.80003.85003.77003.84003.8400366,900
28 Aug 20233.80003.83003.77003.80003.8000188,200
25 Aug 20233.74003.80003.73003.79003.7900238,600
24 Aug 20233.80003.80003.75003.75003.7500244,100
23 Aug 20233.75003.80003.74003.80003.8000439,600
22 Aug 20233.75003.77003.72003.76003.7600398,000
21 Aug 20233.81003.81003.75003.75003.7500414,000
18 Aug 20233.85003.85003.80003.82003.8200380,600
17 Aug 20233.86003.90003.82003.85003.8500525,100
16 Aug 20233.77003.88003.75003.86003.86001,043,700
15 Aug 20233.88003.88003.72003.78003.7800496,900
14 Aug 20233.77003.77003.70003.70003.7000372,900
11 Aug 20233.80003.80003.75003.76003.7600192,300
10 Aug 20233.79003.80003.77003.79003.7900211,100
08 Aug 20233.80003.83003.78003.80003.8000162,100
07 Aug 20233.82003.84003.80003.80003.8000135,700
04 Aug 20233.82003.83003.80003.82003.8200210,300
03 Aug 20233.83003.84003.79003.82003.8200234,700
02 Aug 20233.84003.85003.75003.84003.8400664,200
02 Aug 20230.0729 Dividend
01 Aug 20233.93003.93003.87003.88003.8071333,100
31 Jul 20233.88003.93003.86003.88003.8071539,200
28 Jul 20233.87003.89003.86003.88003.80711,170,500
27 Jul 20233.84003.89003.83003.89003.8169283,800
26 Jul 20233.85003.85003.80003.80003.7286270,100
25 Jul 20233.79003.85003.75003.85003.7777354,100
24 Jul 20233.83003.85003.78003.82003.7482317,000
21 Jul 20233.75003.87003.74003.83003.7580758,200
20 Jul 20233.67003.75003.66003.75003.67951,617,900
19 Jul 20233.81003.81003.66003.67003.60101,421,100
18 Jul 20233.82003.82003.79003.80003.7286143,900
17 Jul 20233.77003.82003.73003.82003.7482285,600
14 Jul 20233.79003.80003.75003.75003.6795203,500
13 Jul 20233.74003.79003.71003.77003.69921,742,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...