Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,272.64 -503.09 (-2.54%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Parkway Life Real Estate Investment Trust (C2PU.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:09PM SGT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 4.1100 | 4.2500 | 4.1000 | 4.2400 | 4.2400 | 1,249,000 |
| 29 Sept 2022 | 4.1600 | 4.2000 | 4.1100 | 4.1700 | 4.1700 | 993,900 |
| 28 Sept 2022 | 4.1900 | 4.1900 | 4.0800 | 4.1400 | 4.1400 | 1,370,500 |
| 27 Sept 2022 | 4.2100 | 4.2600 | 4.1700 | 4.1800 | 4.1800 | 796,400 |
| 26 Sept 2022 | 4.4500 | 4.4900 | 4.2000 | 4.2000 | 4.2000 | 1,599,800 |
| 23 Sept 2022 | 4.5400 | 4.5500 | 4.4500 | 4.4600 | 4.4600 | 957,300 |
| 22 Sept 2022 | 4.5400 | 4.5800 | 4.5200 | 4.5400 | 4.5400 | 514,000 |
| 21 Sept 2022 | 4.6300 | 4.6400 | 4.5300 | 4.5300 | 4.5300 | 580,200 |
| 20 Sept 2022 | 4.6000 | 4.6500 | 4.5900 | 4.6200 | 4.6200 | 336,800 |
| 19 Sept 2022 | 4.6300 | 4.6800 | 4.5800 | 4.5900 | 4.5900 | 525,100 |
| 16 Sept 2022 | 4.6700 | 4.6700 | 4.6200 | 4.6700 | 4.6700 | 996,300 |
| 15 Sept 2022 | 4.7100 | 4.7200 | 4.6700 | 4.6700 | 4.6700 | 407,200 |
| 14 Sept 2022 | 4.7300 | 4.7300 | 4.7000 | 4.7300 | 4.7300 | 224,000 |
| 13 Sept 2022 | 4.7500 | 4.7800 | 4.7300 | 4.7500 | 4.7500 | 290,300 |
| 12 Sept 2022 | 4.7700 | 4.8000 | 4.7400 | 4.7600 | 4.7600 | 315,500 |
| 09 Sept 2022 | 4.7800 | 4.8100 | 4.7000 | 4.7700 | 4.7700 | 387,200 |
| 08 Sept 2022 | 4.7600 | 4.8000 | 4.7500 | 4.7600 | 4.7600 | 296,300 |
| 07 Sept 2022 | 4.7700 | 4.8200 | 4.7500 | 4.7700 | 4.7700 | 238,800 |
| 06 Sept 2022 | 4.7700 | 4.8000 | 4.7400 | 4.7800 | 4.7800 | 183,700 |
| 05 Sept 2022 | 4.8000 | 4.8200 | 4.7600 | 4.7700 | 4.7700 | 134,600 |
| 02 Sept 2022 | 4.8000 | 4.8300 | 4.8000 | 4.8000 | 4.8000 | 197,300 |
| 01 Sept 2022 | 4.8000 | 4.8300 | 4.8000 | 4.8300 | 4.8300 | 89,000 |
| 31 Aug 2022 | 4.8900 | 4.8900 | 4.8000 | 4.8000 | 4.8000 | 773,800 |
| 30 Aug 2022 | 4.8700 | 4.8700 | 4.8400 | 4.8700 | 4.8700 | 145,500 |
| 29 Aug 2022 | 4.8500 | 4.8500 | 4.8100 | 4.8400 | 4.8400 | 138,700 |
| 26 Aug 2022 | 4.8300 | 4.8800 | 4.8100 | 4.8800 | 4.8800 | 287,700 |
| 25 Aug 2022 | 4.8000 | 4.8500 | 4.8000 | 4.8300 | 4.8300 | 238,700 |
| 24 Aug 2022 | 4.8000 | 4.8300 | 4.7600 | 4.8000 | 4.8000 | 240,500 |
| 23 Aug 2022 | 4.8600 | 4.8800 | 4.7600 | 4.7900 | 4.7900 | 411,300 |
| 22 Aug 2022 | 4.9000 | 4.9500 | 4.8600 | 4.8600 | 4.8600 | 836,700 |
| 19 Aug 2022 | 4.8600 | 4.9000 | 4.8200 | 4.8600 | 4.8600 | 411,000 |
| 18 Aug 2022 | 4.8200 | 4.8600 | 4.8100 | 4.8600 | 4.8600 | 144,100 |
| 17 Aug 2022 | 4.8200 | 4.8500 | 4.8000 | 4.8400 | 4.8400 | 193,900 |
| 16 Aug 2022 | 4.8300 | 4.8900 | 4.7900 | 4.8200 | 4.8200 | 207,600 |
| 16 Aug 2022 | 0.0706 Dividend | |||||
| 15 Aug 2022 | 4.8200 | 4.9500 | 4.8200 | 4.9000 | 4.8294 | 466,600 |
| 12 Aug 2022 | 4.8500 | 4.8600 | 4.8100 | 4.8200 | 4.7506 | 241,100 |
| 11 Aug 2022 | 4.8400 | 4.8700 | 4.8000 | 4.8500 | 4.7801 | 321,400 |
| 10 Aug 2022 | 4.8200 | 4.8700 | 4.8100 | 4.8400 | 4.7703 | 660,000 |
| 08 Aug 2022 | 4.7800 | 4.8200 | 4.7700 | 4.8000 | 4.7308 | 142,700 |
| 05 Aug 2022 | 4.8000 | 4.8000 | 4.7700 | 4.7800 | 4.7111 | 191,400 |
| 04 Aug 2022 | 4.7700 | 4.8100 | 4.7600 | 4.8000 | 4.7308 | 367,600 |
| 03 Aug 2022 | 4.8300 | 4.8300 | 4.7600 | 4.7600 | 4.6914 | 330,100 |
| 02 Aug 2022 | 4.8100 | 4.8400 | 4.7900 | 4.8400 | 4.7703 | 427,400 |
| 01 Aug 2022 | 4.7500 | 4.8200 | 4.7500 | 4.8000 | 4.7308 | 235,300 |
| 29 Jul 2022 | 4.7800 | 4.7900 | 4.7600 | 4.7900 | 4.7210 | 265,300 |
| 28 Jul 2022 | 4.7800 | 4.8000 | 4.7600 | 4.7800 | 4.7111 | 164,700 |
| 27 Jul 2022 | 4.8200 | 4.8200 | 4.7700 | 4.7800 | 4.7111 | 190,200 |
| 26 Jul 2022 | 4.7400 | 4.8400 | 4.7400 | 4.8200 | 4.7506 | 356,200 |
| 25 Jul 2022 | 4.6800 | 4.7500 | 4.6800 | 4.7400 | 4.6717 | 599,700 |
| 22 Jul 2022 | 4.6700 | 4.7200 | 4.6500 | 4.6800 | 4.6126 | 270,300 |
| 21 Jul 2022 | 4.6600 | 4.7000 | 4.6500 | 4.6500 | 4.5830 | 141,700 |
| 20 Jul 2022 | 4.6600 | 4.6900 | 4.6500 | 4.6600 | 4.5929 | 327,200 |
| 19 Jul 2022 | 4.7200 | 4.7200 | 4.6400 | 4.6400 | 4.5731 | 636,200 |
| 18 Jul 2022 | 4.7300 | 4.7700 | 4.7000 | 4.7100 | 4.6421 | 206,900 |
| 15 Jul 2022 | 4.7600 | 4.7800 | 4.7000 | 4.7300 | 4.6618 | 743,200 |
| 14 Jul 2022 | 4.8100 | 4.8100 | 4.7600 | 4.7600 | 4.6914 | 223,100 |
| 13 Jul 2022 | 4.8300 | 4.8500 | 4.8000 | 4.8000 | 4.7308 | 260,200 |
| 12 Jul 2022 | 4.8700 | 4.8900 | 4.8000 | 4.8000 | 4.7308 | 357,300 |
| 08 Jul 2022 | 4.9000 | 4.9200 | 4.8700 | 4.8800 | 4.8097 | 289,300 |
| 07 Jul 2022 | 4.9200 | 4.9200 | 4.8700 | 4.8900 | 4.8195 | 219,200 |
| 06 Jul 2022 | 4.7800 | 4.9300 | 4.7800 | 4.9300 | 4.8590 | 644,700 |
| 05 Jul 2022 | 4.8500 | 4.8700 | 4.7900 | 4.7900 | 4.7210 | 198,300 |
| 04 Jul 2022 | 4.8400 | 4.8700 | 4.8200 | 4.8500 | 4.7801 | 342,500 |
| 01 Jul 2022 | 4.8900 | 4.9100 | 4.8400 | 4.8600 | 4.7900 | 315,900 |
| 30 Jun 2022 | 4.8400 | 4.9000 | 4.8400 | 4.8700 | 4.7998 | 412,400 |
| 29 Jun 2022 | 4.8300 | 4.9000 | 4.8200 | 4.8300 | 4.7604 | 383,100 |
| 28 Jun 2022 | 4.8100 | 4.8800 | 4.8100 | 4.8700 | 4.7998 | 372,000 |
| 27 Jun 2022 | 4.7900 | 4.8600 | 4.7900 | 4.8600 | 4.7900 | 297,200 |
| 24 Jun 2022 | 4.7400 | 4.8600 | 4.7400 | 4.8100 | 4.7407 | 447,200 |
| 23 Jun 2022 | 4.7600 | 4.8100 | 4.7400 | 4.7400 | 4.6717 | 378,700 |
| 22 Jun 2022 | 4.8000 | 4.8500 | 4.7500 | 4.7500 | 4.6816 | 319,700 |
| 21 Jun 2022 | 4.7400 | 4.8100 | 4.7200 | 4.8100 | 4.7407 | 837,400 |
| 20 Jun 2022 | 4.8300 | 4.8600 | 4.7400 | 4.7500 | 4.6816 | 1,203,400 |
| 17 Jun 2022 | 4.8400 | 4.8600 | 4.7600 | 4.8100 | 4.7407 | 1,154,800 |
| 16 Jun 2022 | 4.8100 | 4.9000 | 4.7800 | 4.8000 | 4.7308 | 621,300 |
| 15 Jun 2022 | 4.8000 | 4.8800 | 4.7800 | 4.8000 | 4.7308 | 768,300 |
| 14 Jun 2022 | 4.9500 | 4.9600 | 4.7900 | 4.8000 | 4.7308 | 837,100 |
| 13 Jun 2022 | 4.8700 | 4.9500 | 4.8500 | 4.9500 | 4.8787 | 703,000 |
| 10 Jun 2022 | 4.9300 | 4.9700 | 4.8600 | 4.9200 | 4.8491 | 608,500 |
| 09 Jun 2022 | 4.9800 | 4.9800 | 4.9000 | 4.9300 | 4.8590 | 925,700 |
| 08 Jun 2022 | 4.9300 | 4.9600 | 4.9000 | 4.9100 | 4.8393 | 184,500 |
| 07 Jun 2022 | 4.9500 | 4.9700 | 4.8900 | 4.9000 | 4.8294 | 760,300 |
| 06 Jun 2022 | 4.9300 | 4.9500 | 4.9000 | 4.9500 | 4.8787 | 237,500 |
| 03 Jun 2022 | 4.9500 | 4.9500 | 4.9100 | 4.9500 | 4.8787 | 317,300 |
| 02 Jun 2022 | 4.8900 | 4.9200 | 4.8700 | 4.9200 | 4.8491 | 260,500 |
| 01 Jun 2022 | 4.9500 | 4.9500 | 4.8700 | 4.9200 | 4.8491 | 359,900 |
| 31 May 2022 | 4.8600 | 4.9500 | 4.8300 | 4.9400 | 4.8688 | 826,600 |
| 30 May 2022 | 4.8400 | 4.8900 | 4.8400 | 4.8600 | 4.7900 | 242,500 |
| 27 May 2022 | 4.8300 | 4.8600 | 4.7800 | 4.8200 | 4.7506 | 1,579,800 |
| 26 May 2022 | 4.8900 | 4.8900 | 4.8200 | 4.8200 | 4.7506 | 593,300 |
| 25 May 2022 | 4.8700 | 4.9100 | 4.8500 | 4.9100 | 4.8393 | 238,500 |
| 24 May 2022 | 4.9400 | 4.9400 | 4.8500 | 4.9100 | 4.8393 | 323,100 |
| 23 May 2022 | 4.9000 | 4.9400 | 4.8600 | 4.9400 | 4.8688 | 196,700 |
| 20 May 2022 | 4.8800 | 4.9500 | 4.8800 | 4.9100 | 4.8393 | 721,700 |
| 19 May 2022 | 4.8300 | 4.8900 | 4.8100 | 4.8800 | 4.8097 | 737,500 |
| 18 May 2022 | 4.8300 | 4.8900 | 4.8200 | 4.8500 | 4.7801 | 239,100 |
| 17 May 2022 | 4.7800 | 4.9000 | 4.7500 | 4.8300 | 4.7604 | 906,600 |
| 13 May 2022 | 4.7500 | 4.8000 | 4.7500 | 4.7500 | 4.6816 | 360,600 |
| 12 May 2022 | 4.8500 | 4.8500 | 4.6900 | 4.7000 | 4.6323 | 1,863,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
