Singapore markets closed
Straits Times Index
3,087.12 +14.13 (+0.46%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,524.41 +70.66 (+0.95%) Bitcoin USD
38,615.66 +917.96 (+2.44%) CMC Crypto 200
799.80 +16.16 (+2.06%)
Parkway Life Real Estate Investment Trust (C2PU.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 3.4200 | 3.4800 | 3.4100 | 3.4700 | 3.4700 | 393,200 |
| 30 Nov 2023 | 3.5200 | 3.5200 | 3.4000 | 3.4000 | 3.4000 | 1,400,500 |
| 29 Nov 2023 | 3.5100 | 3.5400 | 3.5000 | 3.5100 | 3.5100 | 96,800 |
| 28 Nov 2023 | 3.5700 | 3.5700 | 3.4900 | 3.5000 | 3.5000 | 351,900 |
| 27 Nov 2023 | 3.5700 | 3.5800 | 3.5300 | 3.5500 | 3.5500 | 128,000 |
| 24 Nov 2023 | 3.5700 | 3.5800 | 3.5500 | 3.5700 | 3.5700 | 148,300 |
| 23 Nov 2023 | 3.5300 | 3.5900 | 3.5300 | 3.5700 | 3.5700 | 548,700 |
| 22 Nov 2023 | 3.5100 | 3.5500 | 3.5100 | 3.5300 | 3.5300 | 220,700 |
| 21 Nov 2023 | 3.5300 | 3.5400 | 3.5100 | 3.5200 | 3.5200 | 203,000 |
| 20 Nov 2023 | 3.5700 | 3.5700 | 3.5100 | 3.5300 | 3.5300 | 386,400 |
| 17 Nov 2023 | 3.5500 | 3.6000 | 3.5100 | 3.5600 | 3.5600 | 282,600 |
| 16 Nov 2023 | 3.6200 | 3.6300 | 3.5300 | 3.5300 | 3.5300 | 382,000 |
| 15 Nov 2023 | 3.5000 | 3.6400 | 3.5000 | 3.6200 | 3.6200 | 443,800 |
| 14 Nov 2023 | 3.4700 | 3.5000 | 3.4400 | 3.4700 | 3.4700 | 406,200 |
| 10 Nov 2023 | 3.4400 | 3.4800 | 3.4300 | 3.4600 | 3.4600 | 111,100 |
| 09 Nov 2023 | 3.4500 | 3.5000 | 3.4300 | 3.4500 | 3.4500 | 200,000 |
| 08 Nov 2023 | 3.5000 | 3.5400 | 3.4500 | 3.4500 | 3.4500 | 892,700 |
| 07 Nov 2023 | 3.4900 | 3.5600 | 3.4900 | 3.5400 | 3.5400 | 385,800 |
| 06 Nov 2023 | 3.5500 | 3.5600 | 3.4900 | 3.5000 | 3.5000 | 448,600 |
| 03 Nov 2023 | 3.4800 | 3.5700 | 3.4800 | 3.4900 | 3.4900 | 522,300 |
| 02 Nov 2023 | 3.3700 | 3.4700 | 3.3700 | 3.4700 | 3.4700 | 270,800 |
| 01 Nov 2023 | 3.3700 | 3.4000 | 3.3300 | 3.3500 | 3.3500 | 583,900 |
| 31 Oct 2023 | 3.3500 | 3.3900 | 3.3300 | 3.3600 | 3.3600 | 1,411,433 |
| 30 Oct 2023 | 3.3600 | 3.3700 | 3.3400 | 3.3400 | 3.3400 | 427,700 |
| 27 Oct 2023 | 3.4000 | 3.4000 | 3.3300 | 3.3500 | 3.3500 | 566,900 |
| 26 Oct 2023 | 3.5000 | 3.5000 | 3.3800 | 3.3800 | 3.3800 | 664,000 |
| 25 Oct 2023 | 3.5100 | 3.5100 | 3.4800 | 3.5000 | 3.5000 | 235,500 |
| 24 Oct 2023 | 3.4500 | 3.5100 | 3.4500 | 3.5100 | 3.5100 | 380,300 |
| 23 Oct 2023 | 3.5200 | 3.5200 | 3.4400 | 3.4500 | 3.4500 | 638,200 |
| 20 Oct 2023 | 3.5400 | 3.5500 | 3.5100 | 3.5200 | 3.5200 | 430,300 |
| 19 Oct 2023 | 3.6200 | 3.6400 | 3.5400 | 3.5400 | 3.5400 | 692,700 |
| 18 Oct 2023 | 3.6500 | 3.6600 | 3.6200 | 3.6600 | 3.6600 | 223,300 |
| 17 Oct 2023 | 3.6900 | 3.6900 | 3.6200 | 3.6500 | 3.6500 | 281,300 |
| 16 Oct 2023 | 3.6600 | 3.6700 | 3.6000 | 3.6100 | 3.6100 | 741,800 |
| 13 Oct 2023 | 3.7000 | 3.7000 | 3.6600 | 3.6900 | 3.6900 | 262,500 |
| 12 Oct 2023 | 3.7000 | 3.7000 | 3.6500 | 3.7000 | 3.7000 | 326,200 |
| 11 Oct 2023 | 3.6500 | 3.6900 | 3.6500 | 3.6900 | 3.6900 | 175,300 |
| 10 Oct 2023 | 3.6500 | 3.7000 | 3.6500 | 3.6700 | 3.6700 | 247,500 |
| 09 Oct 2023 | 3.6600 | 3.6700 | 3.6400 | 3.6700 | 3.6700 | 239,100 |
| 06 Oct 2023 | 3.6600 | 3.7100 | 3.6500 | 3.6800 | 3.6800 | 303,300 |
| 05 Oct 2023 | 3.7200 | 3.7200 | 3.6600 | 3.6600 | 3.6600 | 372,400 |
| 04 Oct 2023 | 3.6300 | 3.7100 | 3.6300 | 3.7100 | 3.7100 | 525,300 |
| 03 Oct 2023 | 3.6700 | 3.6700 | 3.6200 | 3.6300 | 3.6300 | 271,100 |
| 02 Oct 2023 | 3.7000 | 3.7000 | 3.6300 | 3.6300 | 3.6300 | 285,000 |
| 29 Sept 2023 | 3.6100 | 3.7300 | 3.6100 | 3.6900 | 3.6900 | 562,800 |
| 28 Sept 2023 | 3.6100 | 3.6200 | 3.6000 | 3.6000 | 3.6000 | 484,100 |
| 27 Sept 2023 | 3.6600 | 3.6700 | 3.6000 | 3.6100 | 3.6100 | 636,500 |
| 26 Sept 2023 | 3.6700 | 3.6900 | 3.6400 | 3.6500 | 3.6500 | 659,900 |
| 25 Sept 2023 | 3.6900 | 3.7200 | 3.6700 | 3.6700 | 3.6700 | 322,900 |
| 22 Sept 2023 | 3.6800 | 3.6900 | 3.6600 | 3.6900 | 3.6900 | 918,600 |
| 21 Sept 2023 | 3.7200 | 3.7200 | 3.6800 | 3.7000 | 3.7000 | 315,400 |
| 20 Sept 2023 | 3.7200 | 3.7200 | 3.6600 | 3.7200 | 3.7200 | 805,700 |
| 19 Sept 2023 | 3.7000 | 3.7500 | 3.6900 | 3.7200 | 3.7200 | 692,900 |
| 18 Sept 2023 | 3.7700 | 3.7800 | 3.7300 | 3.7300 | 3.7300 | 203,400 |
| 15 Sept 2023 | 3.7500 | 3.7600 | 3.7200 | 3.7600 | 3.7600 | 511,900 |
| 14 Sept 2023 | 3.7400 | 3.7700 | 3.7300 | 3.7600 | 3.7600 | 326,700 |
| 13 Sept 2023 | 3.7600 | 3.7800 | 3.7300 | 3.7300 | 3.7300 | 268,700 |
| 12 Sept 2023 | 3.7600 | 3.7700 | 3.7500 | 3.7700 | 3.7700 | 200,500 |
| 11 Sept 2023 | 3.7900 | 3.7900 | 3.7400 | 3.7500 | 3.7500 | 139,900 |
| 08 Sept 2023 | 3.7500 | 3.7900 | 3.7500 | 3.7900 | 3.7900 | 182,000 |
| 07 Sept 2023 | 3.7800 | 3.7900 | 3.7600 | 3.7900 | 3.7900 | 80,300 |
| 06 Sept 2023 | 3.7600 | 3.7900 | 3.7600 | 3.7800 | 3.7800 | 148,000 |
| 05 Sept 2023 | 3.8200 | 3.8200 | 3.7400 | 3.7700 | 3.7700 | 422,700 |
| 04 Sept 2023 | 3.8400 | 3.8700 | 3.7800 | 3.8200 | 3.8200 | 244,100 |
| 31 Aug 2023 | 3.8500 | 3.8700 | 3.8400 | 3.8400 | 3.8400 | 348,600 |
| 30 Aug 2023 | 3.8300 | 3.8600 | 3.8300 | 3.8600 | 3.8600 | 324,600 |
| 29 Aug 2023 | 3.8000 | 3.8500 | 3.7700 | 3.8400 | 3.8400 | 366,900 |
| 28 Aug 2023 | 3.8000 | 3.8300 | 3.7700 | 3.8000 | 3.8000 | 188,200 |
| 25 Aug 2023 | 3.7400 | 3.8000 | 3.7300 | 3.7900 | 3.7900 | 238,600 |
| 24 Aug 2023 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | 3.7500 | 244,100 |
| 23 Aug 2023 | 3.7500 | 3.8000 | 3.7400 | 3.8000 | 3.8000 | 439,600 |
| 22 Aug 2023 | 3.7500 | 3.7700 | 3.7200 | 3.7600 | 3.7600 | 398,000 |
| 21 Aug 2023 | 3.8100 | 3.8100 | 3.7500 | 3.7500 | 3.7500 | 414,000 |
| 18 Aug 2023 | 3.8500 | 3.8500 | 3.8000 | 3.8200 | 3.8200 | 380,600 |
| 17 Aug 2023 | 3.8600 | 3.9000 | 3.8200 | 3.8500 | 3.8500 | 525,100 |
| 16 Aug 2023 | 3.7700 | 3.8800 | 3.7500 | 3.8600 | 3.8600 | 1,043,700 |
| 15 Aug 2023 | 3.8800 | 3.8800 | 3.7200 | 3.7800 | 3.7800 | 496,900 |
| 14 Aug 2023 | 3.7700 | 3.7700 | 3.7000 | 3.7000 | 3.7000 | 372,900 |
| 11 Aug 2023 | 3.8000 | 3.8000 | 3.7500 | 3.7600 | 3.7600 | 192,300 |
| 10 Aug 2023 | 3.7900 | 3.8000 | 3.7700 | 3.7900 | 3.7900 | 211,100 |
| 08 Aug 2023 | 3.8000 | 3.8300 | 3.7800 | 3.8000 | 3.8000 | 162,100 |
| 07 Aug 2023 | 3.8200 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 135,700 |
| 04 Aug 2023 | 3.8200 | 3.8300 | 3.8000 | 3.8200 | 3.8200 | 210,300 |
| 03 Aug 2023 | 3.8300 | 3.8400 | 3.7900 | 3.8200 | 3.8200 | 234,700 |
| 02 Aug 2023 | 3.8400 | 3.8500 | 3.7500 | 3.8400 | 3.8400 | 664,200 |
| 02 Aug 2023 | 0.0729 Dividend | |||||
| 01 Aug 2023 | 3.9300 | 3.9300 | 3.8700 | 3.8800 | 3.8071 | 333,100 |
| 31 Jul 2023 | 3.8800 | 3.9300 | 3.8600 | 3.8800 | 3.8071 | 539,200 |
| 28 Jul 2023 | 3.8700 | 3.8900 | 3.8600 | 3.8800 | 3.8071 | 1,170,500 |
| 27 Jul 2023 | 3.8400 | 3.8900 | 3.8300 | 3.8900 | 3.8169 | 283,800 |
| 26 Jul 2023 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 3.7286 | 270,100 |
| 25 Jul 2023 | 3.7900 | 3.8500 | 3.7500 | 3.8500 | 3.7777 | 354,100 |
| 24 Jul 2023 | 3.8300 | 3.8500 | 3.7800 | 3.8200 | 3.7482 | 317,000 |
| 21 Jul 2023 | 3.7500 | 3.8700 | 3.7400 | 3.8300 | 3.7580 | 758,200 |
| 20 Jul 2023 | 3.6700 | 3.7500 | 3.6600 | 3.7500 | 3.6795 | 1,617,900 |
| 19 Jul 2023 | 3.8100 | 3.8100 | 3.6600 | 3.6700 | 3.6010 | 1,421,100 |
| 18 Jul 2023 | 3.8200 | 3.8200 | 3.7900 | 3.8000 | 3.7286 | 143,900 |
| 17 Jul 2023 | 3.7700 | 3.8200 | 3.7300 | 3.8200 | 3.7482 | 285,600 |
| 14 Jul 2023 | 3.7900 | 3.8000 | 3.7500 | 3.7500 | 3.6795 | 203,500 |
| 13 Jul 2023 | 3.7400 | 3.7900 | 3.7100 | 3.7700 | 3.6992 | 1,742,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.