C2PU.SI - Parkway Life Real Estate Investment Trust

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20233.80003.80003.73003.75003.7500134,700
05 Jun 20233.75003.82003.74003.76003.7600443,600
01 Jun 20233.63003.74003.63003.73003.7300819,200
31 May 20233.71003.72003.59003.59003.59001,301,900
30 May 20233.74003.75003.71003.71003.7100225,200
29 May 20233.76003.78003.72003.75003.7500325,900
26 May 20233.75003.78003.74003.77003.7700234,700
25 May 20233.80003.81003.75003.75003.7500432,200
24 May 20233.80003.83003.79003.79003.7900142,300
23 May 20233.82003.84003.78003.82003.8200284,000
22 May 20233.83003.85003.81003.81003.8100209,000
19 May 20233.82003.86003.80003.84003.8400342,600
18 May 20233.86003.86003.80003.81003.8100335,800
17 May 20233.78003.82003.78003.79003.7900213,700
16 May 20233.80003.83003.78003.80003.8000458,400
15 May 20233.80003.83003.79003.80003.8000234,100
12 May 20233.83003.84003.80003.82003.8200207,300
11 May 20233.86003.86003.82003.83003.8300137,300
10 May 20233.82003.87003.82003.84003.8400188,100
09 May 20233.90003.92003.82003.82003.8200431,900
08 May 20233.90003.95003.90003.92003.9200258,700
05 May 20233.90003.92003.88003.89003.8900113,900
04 May 20233.80003.90003.80003.90003.9000271,300
03 May 20233.90003.90003.77003.80003.80001,269,100
02 May 20233.90003.94003.88003.90003.9000447,300
28 Apr 20233.91003.92003.88003.88003.8800427,100
27 Apr 20233.87003.93003.87003.89003.8900205,100
26 Apr 20233.96003.96003.87003.87003.8700614,200
25 Apr 20233.99003.99003.93003.95003.9500440,500
24 Apr 20233.91003.97003.91003.96003.9600458,100
21 Apr 20233.92003.95003.90003.93003.9300212,600
20 Apr 20233.92003.96003.90003.92003.9200165,400
19 Apr 20233.98004.00003.89003.93003.9300589,900
18 Apr 20233.96004.02003.96004.00004.0000372,600
17 Apr 20234.04004.04003.99003.99003.9900202,500
14 Apr 20233.94004.04003.94004.04004.0400370,700
13 Apr 20233.96003.96003.92003.95003.9500148,200
12 Apr 20233.97003.97003.92003.95003.9500219,200
11 Apr 20233.95003.97003.91003.94003.9400320,500
10 Apr 20233.99004.01003.96003.97003.9700114,700
06 Apr 20234.05004.05003.98003.99003.9900177,500
05 Apr 20233.99004.06003.91004.02004.0200317,700
04 Apr 20234.01004.04003.98004.00004.0000306,100
03 Apr 20233.99004.06003.99004.01004.0100264,400
31 Mar 20233.95003.99003.94003.99003.9900585,100
30 Mar 20233.90003.98003.90003.94003.9400422,900
29 Mar 20233.88003.93003.85003.92003.9200365,600
28 Mar 20233.86003.89003.84003.86003.8600263,400
27 Mar 20233.85003.88003.83003.83003.8300214,000
24 Mar 20233.82003.86003.80003.86003.8600286,700
23 Mar 20233.85003.85003.78003.79003.7900909,500
22 Mar 20233.95003.95003.85003.85003.8500947,300
21 Mar 20233.96003.97003.91003.95003.9500191,300
20 Mar 20233.96003.99003.93003.96003.9600246,400
17 Mar 20233.95003.99003.95003.96003.9600360,100
16 Mar 20233.99004.00003.96003.96003.9600138,200
15 Mar 20234.03004.03003.93003.99003.9900200,000
14 Mar 20233.89003.94003.89003.93003.9300336,900
13 Mar 20233.93003.96003.88003.88003.8800265,800
10 Mar 20234.00004.02003.94003.97003.9700649,300
09 Mar 20234.02004.06004.01004.01004.0100127,100
08 Mar 20234.07004.07004.00004.04004.0400135,200
07 Mar 20234.17004.17004.03004.07004.0700358,200
06 Mar 20234.12004.17004.12004.17004.1700160,400
03 Mar 20234.19004.23004.11004.12004.1200487,900
02 Mar 20234.26004.29004.19004.19004.1900285,800
01 Mar 20234.30004.30004.23004.26004.26001,756,700
28 Feb 20234.16004.30004.14004.30004.30001,087,200
27 Feb 20234.10004.18004.08004.16004.1600651,700
24 Feb 20234.10004.10004.04004.08004.0800476,200
23 Feb 20234.01004.09004.01004.06004.0600523,700
22 Feb 20234.03004.05004.00004.00004.0000265,800
21 Feb 20234.00004.08004.00004.03004.030068,900
20 Feb 20234.03004.04004.00004.00004.0000119,600
17 Feb 20234.02004.05004.00004.03004.0300189,000
16 Feb 20234.02004.05004.01004.01004.0100241,100
15 Feb 20234.01004.04004.00004.02004.0200351,200
14 Feb 20234.02004.03004.00004.01004.0100166,400
13 Feb 20234.07004.07003.99004.02004.0200489,300
10 Feb 20234.00004.07003.99004.07004.0700506,100
09 Feb 20234.06004.09004.03004.04004.0400223,300
08 Feb 20234.06004.10004.03004.08004.0800167,400
07 Feb 20234.07004.08004.02004.06004.0600203,600
06 Feb 20234.12004.13004.03004.07004.0700415,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...