Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,409.58 +76.86 (+0.33%) CMC Crypto 200
535.42 -1.43 (-0.27%)
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:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 4.1300 | 4.1600 | 4.0500 | 4.1400 | 4.1400 | 760,200 |
| 03 Feb 2023 | 0.0732 Dividend | |||||
| 02 Feb 2023 | 4.1500 | 4.1800 | 4.1300 | 4.1600 | 4.0868 | 586,100 |
| 01 Feb 2023 | 4.0600 | 4.1700 | 4.0200 | 4.1400 | 4.0672 | 1,765,900 |
| 31 Jan 2023 | 4.0900 | 4.0900 | 4.0200 | 4.0600 | 3.9886 | 477,300 |
| 30 Jan 2023 | 4.0100 | 4.1000 | 4.0100 | 4.0700 | 3.9984 | 432,900 |
| 27 Jan 2023 | 3.9900 | 4.0500 | 3.9200 | 4.0000 | 3.9296 | 602,900 |
| 26 Jan 2023 | 3.9300 | 4.0100 | 3.9100 | 3.9600 | 3.8903 | 767,400 |
| 25 Jan 2023 | 3.8000 | 3.9200 | 3.8000 | 3.9200 | 3.8510 | 820,500 |
| 20 Jan 2023 | 3.7400 | 3.8000 | 3.7300 | 3.8000 | 3.7331 | 416,800 |
| 19 Jan 2023 | 3.7700 | 3.7900 | 3.7500 | 3.7500 | 3.6840 | 311,900 |
| 18 Jan 2023 | 3.7500 | 3.8300 | 3.7400 | 3.7700 | 3.7037 | 709,400 |
| 17 Jan 2023 | 3.7500 | 3.7600 | 3.7300 | 3.7400 | 3.6742 | 248,000 |
| 16 Jan 2023 | 3.7500 | 3.7500 | 3.7200 | 3.7500 | 3.6840 | 126,200 |
| 13 Jan 2023 | 3.7100 | 3.7500 | 3.7100 | 3.7400 | 3.6742 | 196,200 |
| 12 Jan 2023 | 3.7200 | 3.7400 | 3.7100 | 3.7100 | 3.6447 | 191,900 |
| 11 Jan 2023 | 3.7500 | 3.7500 | 3.7100 | 3.7100 | 3.6447 | 300,100 |
| 10 Jan 2023 | 3.7200 | 3.7500 | 3.7100 | 3.7500 | 3.6840 | 216,400 |
| 09 Jan 2023 | 3.7800 | 3.7800 | 3.7400 | 3.7400 | 3.6742 | 267,600 |
| 06 Jan 2023 | 3.8000 | 3.8000 | 3.7300 | 3.7500 | 3.6840 | 383,700 |
| 05 Jan 2023 | 3.8200 | 3.8700 | 3.8000 | 3.8300 | 3.7626 | 425,500 |
| 04 Jan 2023 | 3.7700 | 3.7900 | 3.7600 | 3.7900 | 3.7233 | 178,600 |
| 03 Jan 2023 | 3.7800 | 3.7900 | 3.7200 | 3.7700 | 3.7037 | 309,900 |
| 30 Dec 2022 | 3.8000 | 3.8000 | 3.7500 | 3.7600 | 3.6938 | 221,600 |
| 29 Dec 2022 | 3.8100 | 3.8100 | 3.7400 | 3.7400 | 3.6742 | 245,700 |
| 28 Dec 2022 | 3.7900 | 3.8200 | 3.7700 | 3.8100 | 3.7430 | 256,800 |
| 27 Dec 2022 | 3.7000 | 3.7900 | 3.7000 | 3.7600 | 3.6938 | 281,800 |
| 23 Dec 2022 | 3.7100 | 3.7200 | 3.6800 | 3.6900 | 3.6251 | 394,200 |
| 22 Dec 2022 | 3.7200 | 3.7600 | 3.7200 | 3.7200 | 3.6545 | 215,500 |
| 21 Dec 2022 | 3.7500 | 3.7500 | 3.7000 | 3.7100 | 3.6447 | 390,100 |
| 20 Dec 2022 | 3.7700 | 3.7700 | 3.7000 | 3.7100 | 3.6447 | 477,900 |
| 19 Dec 2022 | 3.7900 | 3.8000 | 3.7600 | 3.7700 | 3.7037 | 205,500 |
| 16 Dec 2022 | 3.8000 | 3.8700 | 3.7500 | 3.7500 | 3.6840 | 1,320,600 |
| 15 Dec 2022 | 3.7500 | 3.8300 | 3.7500 | 3.8000 | 3.7331 | 749,900 |
| 14 Dec 2022 | 3.7600 | 3.7900 | 3.7400 | 3.7500 | 3.6840 | 480,700 |
| 13 Dec 2022 | 3.7500 | 3.7700 | 3.7300 | 3.7500 | 3.6840 | 476,300 |
| 12 Dec 2022 | 3.8000 | 3.8300 | 3.7500 | 3.7600 | 3.6938 | 499,900 |
| 09 Dec 2022 | 3.7400 | 3.8000 | 3.7400 | 3.8000 | 3.7331 | 284,000 |
| 08 Dec 2022 | 3.7800 | 3.8100 | 3.7400 | 3.7400 | 3.6742 | 362,300 |
| 07 Dec 2022 | 3.8600 | 3.8700 | 3.7600 | 3.7700 | 3.7037 | 613,900 |
| 06 Dec 2022 | 3.8800 | 3.9000 | 3.8200 | 3.8300 | 3.7626 | 411,000 |
| 05 Dec 2022 | 3.8500 | 3.9200 | 3.8400 | 3.8800 | 3.8117 | 449,900 |
| 02 Dec 2022 | 3.8600 | 3.8900 | 3.8300 | 3.8400 | 3.7724 | 591,300 |
| 01 Dec 2022 | 3.9100 | 3.9600 | 3.8600 | 3.8600 | 3.7921 | 975,400 |
| 30 Nov 2022 | 3.8900 | 3.9200 | 3.8700 | 3.8900 | 3.8216 | 1,632,500 |
| 29 Nov 2022 | 3.8300 | 3.9200 | 3.8300 | 3.8600 | 3.7921 | 547,100 |
| 28 Nov 2022 | 3.8800 | 3.8900 | 3.8000 | 3.8100 | 3.7430 | 530,200 |
| 25 Nov 2022 | 3.8800 | 3.9500 | 3.8600 | 3.8800 | 3.8117 | 360,900 |
| 24 Nov 2022 | 3.9000 | 3.9700 | 3.8600 | 3.8800 | 3.8117 | 238,000 |
| 23 Nov 2022 | 3.9900 | 3.9900 | 3.8800 | 3.9000 | 3.8314 | 233,200 |
| 22 Nov 2022 | 4.0000 | 4.0500 | 3.9200 | 3.9400 | 3.8707 | 285,000 |
| 21 Nov 2022 | 4.1500 | 4.1600 | 3.9600 | 4.0000 | 3.9296 | 482,100 |
| 18 Nov 2022 | 4.0600 | 4.1200 | 4.0100 | 4.0600 | 3.9886 | 256,000 |
| 17 Nov 2022 | 4.0500 | 4.1000 | 4.0300 | 4.0600 | 3.9886 | 194,600 |
| 16 Nov 2022 | 4.0800 | 4.1200 | 4.0200 | 4.0500 | 3.9787 | 231,100 |
| 15 Nov 2022 | 4.1200 | 4.1700 | 4.0800 | 4.0800 | 4.0082 | 355,400 |
| 14 Nov 2022 | 4.1600 | 4.1900 | 4.0200 | 4.0700 | 3.9984 | 905,900 |
| 11 Nov 2022 | 4.0800 | 4.2400 | 4.0800 | 4.1600 | 4.0868 | 530,500 |
| 10 Nov 2022 | 4.0500 | 4.0800 | 4.0100 | 4.0200 | 3.9493 | 370,700 |
| 09 Nov 2022 | 3.9600 | 4.0700 | 3.9600 | 4.0500 | 3.9787 | 602,100 |
| 08 Nov 2022 | 3.9400 | 3.9400 | 3.8800 | 3.8800 | 3.8117 | 249,900 |
| 07 Nov 2022 | 3.7900 | 3.9200 | 3.7900 | 3.9100 | 3.8412 | 514,700 |
| 04 Nov 2022 | 3.8400 | 3.9000 | 3.8000 | 3.8500 | 3.7823 | 500,800 |
| 03 Nov 2022 | 3.9400 | 3.9400 | 3.8300 | 3.8400 | 3.7724 | 298,700 |
| 02 Nov 2022 | 3.9700 | 3.9700 | 3.9100 | 3.9400 | 3.8707 | 1,306,600 |
| 01 Nov 2022 | 4.0000 | 4.0000 | 3.9200 | 3.9700 | 3.9001 | 326,500 |
| 31 Oct 2022 | 3.9300 | 4.0300 | 3.9300 | 4.0000 | 3.9296 | 827,300 |
| 28 Oct 2022 | 3.9600 | 3.9800 | 3.9000 | 3.9000 | 3.8314 | 527,900 |
| 27 Oct 2022 | 3.9000 | 3.9500 | 3.8600 | 3.9100 | 3.8412 | 535,600 |
| 26 Oct 2022 | 3.7300 | 3.9300 | 3.7300 | 3.9000 | 3.8314 | 768,600 |
| 25 Oct 2022 | 3.7200 | 3.7900 | 3.7200 | 3.7700 | 3.7037 | 935,800 |
| 21 Oct 2022 | 3.8100 | 3.8600 | 3.6700 | 3.6900 | 3.6251 | 632,700 |
| 20 Oct 2022 | 3.8000 | 3.8400 | 3.7600 | 3.8100 | 3.7430 | 596,200 |
| 19 Oct 2022 | 3.9300 | 3.9600 | 3.7900 | 3.8500 | 3.7823 | 594,500 |
| 18 Oct 2022 | 3.9000 | 3.9600 | 3.8500 | 3.9100 | 3.8412 | 968,100 |
| 17 Oct 2022 | 4.0200 | 4.0200 | 3.8400 | 3.9000 | 3.8314 | 899,500 |
| 14 Oct 2022 | 4.0200 | 4.0800 | 3.9900 | 4.0200 | 3.9493 | 543,200 |
| 13 Oct 2022 | 4.0600 | 4.0800 | 3.9900 | 4.0200 | 3.9493 | 707,300 |
| 12 Oct 2022 | 4.0200 | 4.0800 | 3.9700 | 4.0400 | 3.9689 | 656,900 |
| 11 Oct 2022 | 4.1400 | 4.1700 | 4.0100 | 4.0200 | 3.9493 | 756,900 |
| 10 Oct 2022 | 4.2000 | 4.2000 | 4.1200 | 4.1400 | 4.0672 | 397,500 |
| 07 Oct 2022 | 4.3000 | 4.3100 | 4.2100 | 4.2200 | 4.1457 | 542,700 |
| 06 Oct 2022 | 4.3300 | 4.3300 | 4.2600 | 4.3200 | 4.2440 | 407,100 |
| 05 Oct 2022 | 4.2600 | 4.3400 | 4.2600 | 4.3400 | 4.2636 | 340,400 |
| 04 Oct 2022 | 4.2700 | 4.3500 | 4.2200 | 4.3100 | 4.2342 | 458,000 |
| 03 Oct 2022 | 4.2000 | 4.2300 | 4.1600 | 4.2300 | 4.1556 | 505,900 |
| 30 Sept 2022 | 4.1100 | 4.2500 | 4.1000 | 4.2400 | 4.1654 | 1,249,000 |
| 29 Sept 2022 | 4.1600 | 4.2000 | 4.1100 | 4.1700 | 4.0966 | 993,900 |
| 28 Sept 2022 | 4.1900 | 4.1900 | 4.0800 | 4.1400 | 4.0672 | 1,370,500 |
| 27 Sept 2022 | 4.2100 | 4.2600 | 4.1700 | 4.1800 | 4.1064 | 796,400 |
| 26 Sept 2022 | 4.4500 | 4.4900 | 4.2000 | 4.2000 | 4.1261 | 1,599,800 |
| 23 Sept 2022 | 4.5400 | 4.5500 | 4.4500 | 4.4600 | 4.3815 | 957,300 |
| 22 Sept 2022 | 4.5400 | 4.5800 | 4.5200 | 4.5400 | 4.4601 | 514,000 |
| 21 Sept 2022 | 4.6300 | 4.6400 | 4.5300 | 4.5300 | 4.4503 | 580,200 |
| 20 Sept 2022 | 4.6000 | 4.6500 | 4.5900 | 4.6200 | 4.5387 | 336,800 |
| 19 Sept 2022 | 4.6300 | 4.6800 | 4.5800 | 4.5900 | 4.5092 | 525,100 |
| 16 Sept 2022 | 4.6700 | 4.6700 | 4.6200 | 4.6700 | 4.5878 | 996,300 |
| 15 Sept 2022 | 4.7100 | 4.7200 | 4.6700 | 4.6700 | 4.5878 | 407,200 |
| 14 Sept 2022 | 4.7300 | 4.7300 | 4.7000 | 4.7300 | 4.6468 | 224,000 |
| 13 Sept 2022 | 4.7500 | 4.7800 | 4.7300 | 4.7500 | 4.6664 | 290,300 |
| *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.
