Singapore markets closed

Parkway Life Real Estate Investment Trust (C2PU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
4.1400+0.0532 (+1.30%)
At close: 05:04PM SGT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20234.13004.16004.05004.14004.1400760,200
03 Feb 20230.0732 Dividend
02 Feb 20234.15004.18004.13004.16004.0868586,100
01 Feb 20234.06004.17004.02004.14004.06721,765,900
31 Jan 20234.09004.09004.02004.06003.9886477,300
30 Jan 20234.01004.10004.01004.07003.9984432,900
27 Jan 20233.99004.05003.92004.00003.9296602,900
26 Jan 20233.93004.01003.91003.96003.8903767,400
25 Jan 20233.80003.92003.80003.92003.8510820,500
20 Jan 20233.74003.80003.73003.80003.7331416,800
19 Jan 20233.77003.79003.75003.75003.6840311,900
18 Jan 20233.75003.83003.74003.77003.7037709,400
17 Jan 20233.75003.76003.73003.74003.6742248,000
16 Jan 20233.75003.75003.72003.75003.6840126,200
13 Jan 20233.71003.75003.71003.74003.6742196,200
12 Jan 20233.72003.74003.71003.71003.6447191,900
11 Jan 20233.75003.75003.71003.71003.6447300,100
10 Jan 20233.72003.75003.71003.75003.6840216,400
09 Jan 20233.78003.78003.74003.74003.6742267,600
06 Jan 20233.80003.80003.73003.75003.6840383,700
05 Jan 20233.82003.87003.80003.83003.7626425,500
04 Jan 20233.77003.79003.76003.79003.7233178,600
03 Jan 20233.78003.79003.72003.77003.7037309,900
30 Dec 20223.80003.80003.75003.76003.6938221,600
29 Dec 20223.81003.81003.74003.74003.6742245,700
28 Dec 20223.79003.82003.77003.81003.7430256,800
27 Dec 20223.70003.79003.70003.76003.6938281,800
23 Dec 20223.71003.72003.68003.69003.6251394,200
22 Dec 20223.72003.76003.72003.72003.6545215,500
21 Dec 20223.75003.75003.70003.71003.6447390,100
20 Dec 20223.77003.77003.70003.71003.6447477,900
19 Dec 20223.79003.80003.76003.77003.7037205,500
16 Dec 20223.80003.87003.75003.75003.68401,320,600
15 Dec 20223.75003.83003.75003.80003.7331749,900
14 Dec 20223.76003.79003.74003.75003.6840480,700
13 Dec 20223.75003.77003.73003.75003.6840476,300
12 Dec 20223.80003.83003.75003.76003.6938499,900
09 Dec 20223.74003.80003.74003.80003.7331284,000
08 Dec 20223.78003.81003.74003.74003.6742362,300
07 Dec 20223.86003.87003.76003.77003.7037613,900
06 Dec 20223.88003.90003.82003.83003.7626411,000
05 Dec 20223.85003.92003.84003.88003.8117449,900
02 Dec 20223.86003.89003.83003.84003.7724591,300
01 Dec 20223.91003.96003.86003.86003.7921975,400
30 Nov 20223.89003.92003.87003.89003.82161,632,500
29 Nov 20223.83003.92003.83003.86003.7921547,100
28 Nov 20223.88003.89003.80003.81003.7430530,200
25 Nov 20223.88003.95003.86003.88003.8117360,900
24 Nov 20223.90003.97003.86003.88003.8117238,000
23 Nov 20223.99003.99003.88003.90003.8314233,200
22 Nov 20224.00004.05003.92003.94003.8707285,000
21 Nov 20224.15004.16003.96004.00003.9296482,100
18 Nov 20224.06004.12004.01004.06003.9886256,000
17 Nov 20224.05004.10004.03004.06003.9886194,600
16 Nov 20224.08004.12004.02004.05003.9787231,100
15 Nov 20224.12004.17004.08004.08004.0082355,400
14 Nov 20224.16004.19004.02004.07003.9984905,900
11 Nov 20224.08004.24004.08004.16004.0868530,500
10 Nov 20224.05004.08004.01004.02003.9493370,700
09 Nov 20223.96004.07003.96004.05003.9787602,100
08 Nov 20223.94003.94003.88003.88003.8117249,900
07 Nov 20223.79003.92003.79003.91003.8412514,700
04 Nov 20223.84003.90003.80003.85003.7823500,800
03 Nov 20223.94003.94003.83003.84003.7724298,700
02 Nov 20223.97003.97003.91003.94003.87071,306,600
01 Nov 20224.00004.00003.92003.97003.9001326,500
31 Oct 20223.93004.03003.93004.00003.9296827,300
28 Oct 20223.96003.98003.90003.90003.8314527,900
27 Oct 20223.90003.95003.86003.91003.8412535,600
26 Oct 20223.73003.93003.73003.90003.8314768,600
25 Oct 20223.72003.79003.72003.77003.7037935,800
21 Oct 20223.81003.86003.67003.69003.6251632,700
20 Oct 20223.80003.84003.76003.81003.7430596,200
19 Oct 20223.93003.96003.79003.85003.7823594,500
18 Oct 20223.90003.96003.85003.91003.8412968,100
17 Oct 20224.02004.02003.84003.90003.8314899,500
14 Oct 20224.02004.08003.99004.02003.9493543,200
13 Oct 20224.06004.08003.99004.02003.9493707,300
12 Oct 20224.02004.08003.97004.04003.9689656,900
11 Oct 20224.14004.17004.01004.02003.9493756,900
10 Oct 20224.20004.20004.12004.14004.0672397,500
07 Oct 20224.30004.31004.21004.22004.1457542,700
06 Oct 20224.33004.33004.26004.32004.2440407,100
05 Oct 20224.26004.34004.26004.34004.2636340,400
04 Oct 20224.27004.35004.22004.31004.2342458,000
03 Oct 20224.20004.23004.16004.23004.1556505,900
30 Sept 20224.11004.25004.10004.24004.16541,249,000
29 Sept 20224.16004.20004.11004.17004.0966993,900
28 Sept 20224.19004.19004.08004.14004.06721,370,500
27 Sept 20224.21004.26004.17004.18004.1064796,400
26 Sept 20224.45004.49004.20004.20004.12611,599,800
23 Sept 20224.54004.55004.45004.46004.3815957,300
22 Sept 20224.54004.58004.52004.54004.4601514,000
21 Sept 20224.63004.64004.53004.53004.4503580,200
20 Sept 20224.60004.65004.59004.62004.5387336,800
19 Sept 20224.63004.68004.58004.59004.5092525,100
16 Sept 20224.67004.67004.62004.67004.5878996,300
15 Sept 20224.71004.72004.67004.67004.5878407,200
14 Sept 20224.73004.73004.70004.73004.6468224,000
13 Sept 20224.75004.78004.73004.75004.6664290,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...