C2PU.SI - Parkway Life Real Estate Investment Trust
SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 3.8000 | 3.8000 | 3.7300 | 3.7500 | 3.7500 | 134,700 |
| 05 Jun 2023 | 3.7500 | 3.8200 | 3.7400 | 3.7600 | 3.7600 | 443,600 |
| 01 Jun 2023 | 3.6300 | 3.7400 | 3.6300 | 3.7300 | 3.7300 | 819,200 |
| 31 May 2023 | 3.7100 | 3.7200 | 3.5900 | 3.5900 | 3.5900 | 1,301,900 |
| 30 May 2023 | 3.7400 | 3.7500 | 3.7100 | 3.7100 | 3.7100 | 225,200 |
| 29 May 2023 | 3.7600 | 3.7800 | 3.7200 | 3.7500 | 3.7500 | 325,900 |
| 26 May 2023 | 3.7500 | 3.7800 | 3.7400 | 3.7700 | 3.7700 | 234,700 |
| 25 May 2023 | 3.8000 | 3.8100 | 3.7500 | 3.7500 | 3.7500 | 432,200 |
| 24 May 2023 | 3.8000 | 3.8300 | 3.7900 | 3.7900 | 3.7900 | 142,300 |
| 23 May 2023 | 3.8200 | 3.8400 | 3.7800 | 3.8200 | 3.8200 | 284,000 |
| 22 May 2023 | 3.8300 | 3.8500 | 3.8100 | 3.8100 | 3.8100 | 209,000 |
| 19 May 2023 | 3.8200 | 3.8600 | 3.8000 | 3.8400 | 3.8400 | 342,600 |
| 18 May 2023 | 3.8600 | 3.8600 | 3.8000 | 3.8100 | 3.8100 | 335,800 |
| 17 May 2023 | 3.7800 | 3.8200 | 3.7800 | 3.7900 | 3.7900 | 213,700 |
| 16 May 2023 | 3.8000 | 3.8300 | 3.7800 | 3.8000 | 3.8000 | 458,400 |
| 15 May 2023 | 3.8000 | 3.8300 | 3.7900 | 3.8000 | 3.8000 | 234,100 |
| 12 May 2023 | 3.8300 | 3.8400 | 3.8000 | 3.8200 | 3.8200 | 207,300 |
| 11 May 2023 | 3.8600 | 3.8600 | 3.8200 | 3.8300 | 3.8300 | 137,300 |
| 10 May 2023 | 3.8200 | 3.8700 | 3.8200 | 3.8400 | 3.8400 | 188,100 |
| 09 May 2023 | 3.9000 | 3.9200 | 3.8200 | 3.8200 | 3.8200 | 431,900 |
| 08 May 2023 | 3.9000 | 3.9500 | 3.9000 | 3.9200 | 3.9200 | 258,700 |
| 05 May 2023 | 3.9000 | 3.9200 | 3.8800 | 3.8900 | 3.8900 | 113,900 |
| 04 May 2023 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 271,300 |
| 03 May 2023 | 3.9000 | 3.9000 | 3.7700 | 3.8000 | 3.8000 | 1,269,100 |
| 02 May 2023 | 3.9000 | 3.9400 | 3.8800 | 3.9000 | 3.9000 | 447,300 |
| 28 Apr 2023 | 3.9100 | 3.9200 | 3.8800 | 3.8800 | 3.8800 | 427,100 |
| 27 Apr 2023 | 3.8700 | 3.9300 | 3.8700 | 3.8900 | 3.8900 | 205,100 |
| 26 Apr 2023 | 3.9600 | 3.9600 | 3.8700 | 3.8700 | 3.8700 | 614,200 |
| 25 Apr 2023 | 3.9900 | 3.9900 | 3.9300 | 3.9500 | 3.9500 | 440,500 |
| 24 Apr 2023 | 3.9100 | 3.9700 | 3.9100 | 3.9600 | 3.9600 | 458,100 |
| 21 Apr 2023 | 3.9200 | 3.9500 | 3.9000 | 3.9300 | 3.9300 | 212,600 |
| 20 Apr 2023 | 3.9200 | 3.9600 | 3.9000 | 3.9200 | 3.9200 | 165,400 |
| 19 Apr 2023 | 3.9800 | 4.0000 | 3.8900 | 3.9300 | 3.9300 | 589,900 |
| 18 Apr 2023 | 3.9600 | 4.0200 | 3.9600 | 4.0000 | 4.0000 | 372,600 |
| 17 Apr 2023 | 4.0400 | 4.0400 | 3.9900 | 3.9900 | 3.9900 | 202,500 |
| 14 Apr 2023 | 3.9400 | 4.0400 | 3.9400 | 4.0400 | 4.0400 | 370,700 |
| 13 Apr 2023 | 3.9600 | 3.9600 | 3.9200 | 3.9500 | 3.9500 | 148,200 |
| 12 Apr 2023 | 3.9700 | 3.9700 | 3.9200 | 3.9500 | 3.9500 | 219,200 |
| 11 Apr 2023 | 3.9500 | 3.9700 | 3.9100 | 3.9400 | 3.9400 | 320,500 |
| 10 Apr 2023 | 3.9900 | 4.0100 | 3.9600 | 3.9700 | 3.9700 | 114,700 |
| 06 Apr 2023 | 4.0500 | 4.0500 | 3.9800 | 3.9900 | 3.9900 | 177,500 |
| 05 Apr 2023 | 3.9900 | 4.0600 | 3.9100 | 4.0200 | 4.0200 | 317,700 |
| 04 Apr 2023 | 4.0100 | 4.0400 | 3.9800 | 4.0000 | 4.0000 | 306,100 |
| 03 Apr 2023 | 3.9900 | 4.0600 | 3.9900 | 4.0100 | 4.0100 | 264,400 |
| 31 Mar 2023 | 3.9500 | 3.9900 | 3.9400 | 3.9900 | 3.9900 | 585,100 |
| 30 Mar 2023 | 3.9000 | 3.9800 | 3.9000 | 3.9400 | 3.9400 | 422,900 |
| 29 Mar 2023 | 3.8800 | 3.9300 | 3.8500 | 3.9200 | 3.9200 | 365,600 |
| 28 Mar 2023 | 3.8600 | 3.8900 | 3.8400 | 3.8600 | 3.8600 | 263,400 |
| 27 Mar 2023 | 3.8500 | 3.8800 | 3.8300 | 3.8300 | 3.8300 | 214,000 |
| 24 Mar 2023 | 3.8200 | 3.8600 | 3.8000 | 3.8600 | 3.8600 | 286,700 |
| 23 Mar 2023 | 3.8500 | 3.8500 | 3.7800 | 3.7900 | 3.7900 | 909,500 |
| 22 Mar 2023 | 3.9500 | 3.9500 | 3.8500 | 3.8500 | 3.8500 | 947,300 |
| 21 Mar 2023 | 3.9600 | 3.9700 | 3.9100 | 3.9500 | 3.9500 | 191,300 |
| 20 Mar 2023 | 3.9600 | 3.9900 | 3.9300 | 3.9600 | 3.9600 | 246,400 |
| 17 Mar 2023 | 3.9500 | 3.9900 | 3.9500 | 3.9600 | 3.9600 | 360,100 |
| 16 Mar 2023 | 3.9900 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 138,200 |
| 15 Mar 2023 | 4.0300 | 4.0300 | 3.9300 | 3.9900 | 3.9900 | 200,000 |
| 14 Mar 2023 | 3.8900 | 3.9400 | 3.8900 | 3.9300 | 3.9300 | 336,900 |
| 13 Mar 2023 | 3.9300 | 3.9600 | 3.8800 | 3.8800 | 3.8800 | 265,800 |
| 10 Mar 2023 | 4.0000 | 4.0200 | 3.9400 | 3.9700 | 3.9700 | 649,300 |
| 09 Mar 2023 | 4.0200 | 4.0600 | 4.0100 | 4.0100 | 4.0100 | 127,100 |
| 08 Mar 2023 | 4.0700 | 4.0700 | 4.0000 | 4.0400 | 4.0400 | 135,200 |
| 07 Mar 2023 | 4.1700 | 4.1700 | 4.0300 | 4.0700 | 4.0700 | 358,200 |
| 06 Mar 2023 | 4.1200 | 4.1700 | 4.1200 | 4.1700 | 4.1700 | 160,400 |
| 03 Mar 2023 | 4.1900 | 4.2300 | 4.1100 | 4.1200 | 4.1200 | 487,900 |
| 02 Mar 2023 | 4.2600 | 4.2900 | 4.1900 | 4.1900 | 4.1900 | 285,800 |
| 01 Mar 2023 | 4.3000 | 4.3000 | 4.2300 | 4.2600 | 4.2600 | 1,756,700 |
| 28 Feb 2023 | 4.1600 | 4.3000 | 4.1400 | 4.3000 | 4.3000 | 1,087,200 |
| 27 Feb 2023 | 4.1000 | 4.1800 | 4.0800 | 4.1600 | 4.1600 | 651,700 |
| 24 Feb 2023 | 4.1000 | 4.1000 | 4.0400 | 4.0800 | 4.0800 | 476,200 |
| 23 Feb 2023 | 4.0100 | 4.0900 | 4.0100 | 4.0600 | 4.0600 | 523,700 |
| 22 Feb 2023 | 4.0300 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 265,800 |
| 21 Feb 2023 | 4.0000 | 4.0800 | 4.0000 | 4.0300 | 4.0300 | 68,900 |
| 20 Feb 2023 | 4.0300 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 119,600 |
| 17 Feb 2023 | 4.0200 | 4.0500 | 4.0000 | 4.0300 | 4.0300 | 189,000 |
| 16 Feb 2023 | 4.0200 | 4.0500 | 4.0100 | 4.0100 | 4.0100 | 241,100 |
| 15 Feb 2023 | 4.0100 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 351,200 |
| 14 Feb 2023 | 4.0200 | 4.0300 | 4.0000 | 4.0100 | 4.0100 | 166,400 |
| 13 Feb 2023 | 4.0700 | 4.0700 | 3.9900 | 4.0200 | 4.0200 | 489,300 |
| 10 Feb 2023 | 4.0000 | 4.0700 | 3.9900 | 4.0700 | 4.0700 | 506,100 |
| 09 Feb 2023 | 4.0600 | 4.0900 | 4.0300 | 4.0400 | 4.0400 | 223,300 |
| 08 Feb 2023 | 4.0600 | 4.1000 | 4.0300 | 4.0800 | 4.0800 | 167,400 |
| 07 Feb 2023 | 4.0700 | 4.0800 | 4.0200 | 4.0600 | 4.0600 | 203,600 |
| 06 Feb 2023 | 4.1200 | 4.1300 | 4.0300 | 4.0700 | 4.0700 | 415,600 |
| 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 |
| *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.