Singapore markets open in 5 hours 8 minutes
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,080.33 +72.32 (+1.80%) Dow
32,596.29 +372.87 (+1.16%) Nasdaq
11,956.62 +293.83 (+2.52%) BTC-USD
30,071.73 +298.49 (+1.00%) CMC Crypto 200
674.81 +432.13 (+178.07%)
Parkway Life Real Estate Investment Trust (C2PU.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2022 | 4.7800 | 4.9000 | 4.7500 | 4.8300 | 4.8300 | 906,600 |
| 13 May 2022 | 4.7500 | 4.8000 | 4.7500 | 4.7500 | 4.7500 | 360,600 |
| 12 May 2022 | 4.8500 | 4.8500 | 4.6900 | 4.7000 | 4.7000 | 1,863,000 |
| 11 May 2022 | 4.7600 | 4.8700 | 4.7600 | 4.8700 | 4.8700 | 716,500 |
| 10 May 2022 | 4.8200 | 4.8200 | 4.7500 | 4.7500 | 4.7500 | 614,100 |
| 09 May 2022 | 4.7500 | 4.8700 | 4.7500 | 4.8200 | 4.8200 | 632,100 |
| 06 May 2022 | 4.8000 | 4.8300 | 4.7400 | 4.7700 | 4.7700 | 1,256,600 |
| 05 May 2022 | 4.8300 | 4.9000 | 4.7800 | 4.8300 | 4.8300 | 318,800 |
| 04 May 2022 | 4.8000 | 4.8400 | 4.7400 | 4.7700 | 4.7700 | 870,200 |
| 29 Apr 2022 | 4.9200 | 4.9200 | 4.8400 | 4.8400 | 4.8400 | 549,200 |
| 28 Apr 2022 | 4.8800 | 4.9200 | 4.8800 | 4.9000 | 4.9000 | 286,500 |
| 27 Apr 2022 | 4.8500 | 4.9300 | 4.8500 | 4.8700 | 4.8700 | 677,800 |
| 26 Apr 2022 | 4.9000 | 4.9300 | 4.8600 | 4.8900 | 4.8900 | 448,100 |
| 25 Apr 2022 | 4.8500 | 4.9600 | 4.8500 | 4.9600 | 4.9600 | 728,500 |
| 22 Apr 2022 | 4.8500 | 4.9300 | 4.8500 | 4.8500 | 4.8500 | 263,300 |
| 21 Apr 2022 | 4.9400 | 4.9700 | 4.9000 | 4.9300 | 4.9300 | 460,900 |
| 20 Apr 2022 | 4.8500 | 4.9300 | 4.8500 | 4.9000 | 4.9000 | 554,800 |
| 19 Apr 2022 | 4.8400 | 4.8600 | 4.8000 | 4.8000 | 4.8000 | 487,800 |
| 18 Apr 2022 | 4.9000 | 4.9100 | 4.8300 | 4.8400 | 4.8400 | 142,500 |
| 14 Apr 2022 | 4.8600 | 4.9400 | 4.8500 | 4.8900 | 4.8900 | 613,400 |
| 13 Apr 2022 | 4.8500 | 4.8600 | 4.8100 | 4.8300 | 4.8300 | 376,600 |
| 12 Apr 2022 | 4.8500 | 4.8500 | 4.8000 | 4.8100 | 4.8100 | 487,100 |
| 11 Apr 2022 | 4.8600 | 4.9000 | 4.8000 | 4.8100 | 4.8100 | 406,400 |
| 08 Apr 2022 | 4.8700 | 4.9400 | 4.8500 | 4.8700 | 4.8700 | 547,800 |
| 07 Apr 2022 | 4.8000 | 4.9800 | 4.8000 | 4.9100 | 4.9100 | 853,600 |
| 06 Apr 2022 | 4.9400 | 4.9500 | 4.8900 | 4.8900 | 4.8900 | 469,600 |
| 05 Apr 2022 | 4.9800 | 4.9800 | 4.8900 | 4.9600 | 4.9600 | 836,800 |
| 04 Apr 2022 | 4.8500 | 4.9700 | 4.8300 | 4.9600 | 4.9600 | 1,027,000 |
| 01 Apr 2022 | 4.7000 | 4.8700 | 4.7000 | 4.8100 | 4.8100 | 1,427,700 |
| 31 Mar 2022 | 4.7200 | 4.7900 | 4.7000 | 4.7000 | 4.7000 | 1,287,500 |
| 30 Mar 2022 | 4.7100 | 4.7500 | 4.6900 | 4.7200 | 4.7200 | 707,800 |
| 29 Mar 2022 | 4.7000 | 4.7300 | 4.6900 | 4.7300 | 4.7300 | 727,400 |
| 28 Mar 2022 | 4.7000 | 4.7300 | 4.6700 | 4.7000 | 4.7000 | 787,100 |
| 25 Mar 2022 | 4.7500 | 4.8000 | 4.6700 | 4.6700 | 4.6700 | 1,520,400 |
| 24 Mar 2022 | 4.6800 | 4.7400 | 4.6500 | 4.7300 | 4.7300 | 749,500 |
| 23 Mar 2022 | 4.7100 | 4.7200 | 4.6700 | 4.7000 | 4.7000 | 617,000 |
| 22 Mar 2022 | 4.7300 | 4.7800 | 4.6900 | 4.7000 | 4.7000 | 1,063,100 |
| 21 Mar 2022 | 4.7300 | 4.7400 | 4.6800 | 4.7100 | 4.7100 | 681,000 |
| 18 Mar 2022 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | 4.7000 | 917,400 |
| 17 Mar 2022 | 4.6700 | 4.7200 | 4.6700 | 4.7200 | 4.7200 | 754,300 |
| 16 Mar 2022 | 4.6600 | 4.7000 | 4.6200 | 4.6600 | 4.6600 | 1,149,200 |
| 15 Mar 2022 | 4.6300 | 4.6800 | 4.6200 | 4.6500 | 4.6500 | 534,400 |
| 14 Mar 2022 | 4.7000 | 4.7300 | 4.6200 | 4.6200 | 4.6200 | 331,200 |
| 11 Mar 2022 | 4.6800 | 4.6800 | 4.6200 | 4.6600 | 4.6600 | 892,400 |
| 10 Mar 2022 | 4.6400 | 4.6900 | 4.6400 | 4.6400 | 4.6400 | 543,100 |
| 09 Mar 2022 | 4.6500 | 4.6800 | 4.6300 | 4.6400 | 4.6400 | 229,700 |
| 08 Mar 2022 | 4.6800 | 4.7400 | 4.6200 | 4.6700 | 4.6700 | 697,200 |
| 07 Mar 2022 | 4.6500 | 4.6900 | 4.6100 | 4.6500 | 4.6500 | 1,364,595 |
| 04 Mar 2022 | 4.6300 | 4.6500 | 4.6000 | 4.6300 | 4.6300 | 313,100 |
| 03 Mar 2022 | 4.7100 | 4.7100 | 4.6100 | 4.6200 | 4.6200 | 701,300 |
| 02 Mar 2022 | 4.5000 | 4.6900 | 4.4900 | 4.6900 | 4.6900 | 2,185,500 |
| 01 Mar 2022 | 4.4700 | 4.5300 | 4.4700 | 4.5000 | 4.5000 | 621,700 |
| 28 Feb 2022 | 4.4700 | 4.5100 | 4.4700 | 4.4700 | 4.4700 | 642,200 |
| 25 Feb 2022 | 4.4800 | 4.5900 | 4.4600 | 4.4600 | 4.4600 | 1,120,400 |
| 24 Feb 2022 | 4.5100 | 4.5800 | 4.4700 | 4.4700 | 4.4700 | 856,300 |
| 23 Feb 2022 | 4.5200 | 4.5600 | 4.5000 | 4.5100 | 4.5100 | 473,500 |
| 22 Feb 2022 | 4.5500 | 4.5700 | 4.5000 | 4.5000 | 4.5000 | 353,900 |
| 21 Feb 2022 | 4.6000 | 4.6200 | 4.5500 | 4.5600 | 4.5600 | 530,900 |
| 18 Feb 2022 | 4.5900 | 4.6500 | 4.5500 | 4.5900 | 4.5900 | 693,600 |
| 17 Feb 2022 | 4.5600 | 4.6300 | 4.5600 | 4.6000 | 4.6000 | 942,100 |
| 16 Feb 2022 | 4.6400 | 4.6400 | 4.5500 | 4.5600 | 4.5600 | 877,900 |
| 15 Feb 2022 | 4.5700 | 4.6400 | 4.5700 | 4.6000 | 4.6000 | 1,229,900 |
| 14 Feb 2022 | 4.6200 | 4.6200 | 4.5500 | 4.5600 | 4.5600 | 1,044,100 |
| 11 Feb 2022 | 4.5900 | 4.6400 | 4.5700 | 4.6200 | 4.6200 | 1,018,600 |
| 10 Feb 2022 | 4.5600 | 4.6500 | 4.5500 | 4.6200 | 4.6200 | 749,300 |
| 09 Feb 2022 | 4.5500 | 4.5700 | 4.4500 | 4.5500 | 4.5500 | 1,913,000 |
| 08 Feb 2022 | 4.6900 | 4.7300 | 4.5200 | 4.5500 | 4.5500 | 1,617,200 |
| 07 Feb 2022 | 4.7900 | 4.7900 | 4.6700 | 4.7000 | 4.7000 | 403,700 |
| 04 Feb 2022 | 4.8000 | 4.8000 | 4.7500 | 4.7700 | 4.7700 | 401,600 |
| 03 Feb 2022 | 4.8500 | 4.8600 | 4.8000 | 4.8100 | 4.8100 | 972,900 |
| 31 Jan 2022 | 4.7600 | 4.8200 | 4.7400 | 4.7900 | 4.7900 | 450,800 |
| 31 Jan 2022 | 0.0357 Dividend | |||||
| 28 Jan 2022 | 4.7800 | 4.7800 | 4.7400 | 4.7500 | 4.7143 | 429,800 |
| 27 Jan 2022 | 4.8900 | 4.8900 | 4.8000 | 4.8000 | 4.7639 | 782,300 |
| 26 Jan 2022 | 4.8900 | 4.9300 | 4.8800 | 4.9100 | 4.8731 | 234,700 |
| 25 Jan 2022 | 4.9400 | 4.9700 | 4.8800 | 4.9000 | 4.8632 | 1,389,600 |
| 24 Jan 2022 | 4.9000 | 4.9700 | 4.9000 | 4.9400 | 4.9029 | 659,900 |
| 21 Jan 2022 | 4.9500 | 4.9800 | 4.9400 | 4.9600 | 4.9227 | 295,000 |
| 20 Jan 2022 | 4.9100 | 4.9700 | 4.9100 | 4.9400 | 4.9029 | 757,100 |
| 19 Jan 2022 | 4.9800 | 4.9900 | 4.9100 | 4.9500 | 4.9128 | 376,100 |
| 18 Jan 2022 | 4.9500 | 4.9800 | 4.9400 | 4.9800 | 4.9426 | 285,400 |
| 17 Jan 2022 | 4.9700 | 4.9700 | 4.9300 | 4.9500 | 4.9128 | 250,000 |
| 14 Jan 2022 | 5.0000 | 5.0200 | 4.9500 | 4.9800 | 4.9426 | 323,500 |
| 13 Jan 2022 | 4.9600 | 5.0000 | 4.9600 | 4.9900 | 4.9525 | 278,200 |
| 12 Jan 2022 | 5.0200 | 5.0300 | 4.9400 | 4.9400 | 4.9029 | 533,800 |
| 11 Jan 2022 | 4.9700 | 5.0300 | 4.9500 | 5.0100 | 4.9723 | 308,700 |
| 10 Jan 2022 | 5.0500 | 5.0500 | 4.9800 | 5.0000 | 4.9624 | 244,400 |
| 07 Jan 2022 | 5.0900 | 5.0900 | 5.0300 | 5.0500 | 5.0120 | 306,900 |
| 06 Jan 2022 | 5.0500 | 5.1000 | 5.0500 | 5.0800 | 5.0418 | 349,100 |
| 05 Jan 2022 | 5.2000 | 5.2000 | 5.0500 | 5.0600 | 5.0220 | 601,700 |
| 04 Jan 2022 | 5.1600 | 5.2200 | 5.1500 | 5.2000 | 5.1609 | 249,900 |
| 03 Jan 2022 | 5.2000 | 5.2000 | 5.1300 | 5.1300 | 5.0914 | 177,900 |
| 31 Dec 2021 | 5.1000 | 5.2000 | 5.1000 | 5.1300 | 5.0914 | 241,000 |
| 30 Dec 2021 | 5.1500 | 5.1700 | 5.1200 | 5.1700 | 5.1311 | 161,800 |
| 29 Dec 2021 | 5.1000 | 5.1500 | 5.0900 | 5.1500 | 5.1113 | 303,800 |
| 28 Dec 2021 | 5.0600 | 5.1200 | 5.0600 | 5.0900 | 5.0517 | 251,800 |
| 27 Dec 2021 | 5.1000 | 5.1000 | 5.0400 | 5.0500 | 5.0120 | 322,800 |
| 24 Dec 2021 | 5.0300 | 5.0800 | 5.0300 | 5.0800 | 5.0418 | 89,100 |
| 23 Dec 2021 | 5.0300 | 5.0500 | 5.0100 | 5.0400 | 5.0021 | 439,700 |
| 22 Dec 2021 | 5.0000 | 5.0200 | 4.9700 | 5.0000 | 4.9624 | 208,800 |
| *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.
