Singapore markets closed

Parkway Life Real Estate Investment Trust (C2PU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
4.2400+0.0700 (+1.68%)
At close: 05:09PM SGT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20224.11004.25004.10004.24004.24001,249,000
29 Sept 20224.16004.20004.11004.17004.1700993,900
28 Sept 20224.19004.19004.08004.14004.14001,370,500
27 Sept 20224.21004.26004.17004.18004.1800796,400
26 Sept 20224.45004.49004.20004.20004.20001,599,800
23 Sept 20224.54004.55004.45004.46004.4600957,300
22 Sept 20224.54004.58004.52004.54004.5400514,000
21 Sept 20224.63004.64004.53004.53004.5300580,200
20 Sept 20224.60004.65004.59004.62004.6200336,800
19 Sept 20224.63004.68004.58004.59004.5900525,100
16 Sept 20224.67004.67004.62004.67004.6700996,300
15 Sept 20224.71004.72004.67004.67004.6700407,200
14 Sept 20224.73004.73004.70004.73004.7300224,000
13 Sept 20224.75004.78004.73004.75004.7500290,300
12 Sept 20224.77004.80004.74004.76004.7600315,500
09 Sept 20224.78004.81004.70004.77004.7700387,200
08 Sept 20224.76004.80004.75004.76004.7600296,300
07 Sept 20224.77004.82004.75004.77004.7700238,800
06 Sept 20224.77004.80004.74004.78004.7800183,700
05 Sept 20224.80004.82004.76004.77004.7700134,600
02 Sept 20224.80004.83004.80004.80004.8000197,300
01 Sept 20224.80004.83004.80004.83004.830089,000
31 Aug 20224.89004.89004.80004.80004.8000773,800
30 Aug 20224.87004.87004.84004.87004.8700145,500
29 Aug 20224.85004.85004.81004.84004.8400138,700
26 Aug 20224.83004.88004.81004.88004.8800287,700
25 Aug 20224.80004.85004.80004.83004.8300238,700
24 Aug 20224.80004.83004.76004.80004.8000240,500
23 Aug 20224.86004.88004.76004.79004.7900411,300
22 Aug 20224.90004.95004.86004.86004.8600836,700
19 Aug 20224.86004.90004.82004.86004.8600411,000
18 Aug 20224.82004.86004.81004.86004.8600144,100
17 Aug 20224.82004.85004.80004.84004.8400193,900
16 Aug 20224.83004.89004.79004.82004.8200207,600
16 Aug 20220.0706 Dividend
15 Aug 20224.82004.95004.82004.90004.8294466,600
12 Aug 20224.85004.86004.81004.82004.7506241,100
11 Aug 20224.84004.87004.80004.85004.7801321,400
10 Aug 20224.82004.87004.81004.84004.7703660,000
08 Aug 20224.78004.82004.77004.80004.7308142,700
05 Aug 20224.80004.80004.77004.78004.7111191,400
04 Aug 20224.77004.81004.76004.80004.7308367,600
03 Aug 20224.83004.83004.76004.76004.6914330,100
02 Aug 20224.81004.84004.79004.84004.7703427,400
01 Aug 20224.75004.82004.75004.80004.7308235,300
29 Jul 20224.78004.79004.76004.79004.7210265,300
28 Jul 20224.78004.80004.76004.78004.7111164,700
27 Jul 20224.82004.82004.77004.78004.7111190,200
26 Jul 20224.74004.84004.74004.82004.7506356,200
25 Jul 20224.68004.75004.68004.74004.6717599,700
22 Jul 20224.67004.72004.65004.68004.6126270,300
21 Jul 20224.66004.70004.65004.65004.5830141,700
20 Jul 20224.66004.69004.65004.66004.5929327,200
19 Jul 20224.72004.72004.64004.64004.5731636,200
18 Jul 20224.73004.77004.70004.71004.6421206,900
15 Jul 20224.76004.78004.70004.73004.6618743,200
14 Jul 20224.81004.81004.76004.76004.6914223,100
13 Jul 20224.83004.85004.80004.80004.7308260,200
12 Jul 20224.87004.89004.80004.80004.7308357,300
08 Jul 20224.90004.92004.87004.88004.8097289,300
07 Jul 20224.92004.92004.87004.89004.8195219,200
06 Jul 20224.78004.93004.78004.93004.8590644,700
05 Jul 20224.85004.87004.79004.79004.7210198,300
04 Jul 20224.84004.87004.82004.85004.7801342,500
01 Jul 20224.89004.91004.84004.86004.7900315,900
30 Jun 20224.84004.90004.84004.87004.7998412,400
29 Jun 20224.83004.90004.82004.83004.7604383,100
28 Jun 20224.81004.88004.81004.87004.7998372,000
27 Jun 20224.79004.86004.79004.86004.7900297,200
24 Jun 20224.74004.86004.74004.81004.7407447,200
23 Jun 20224.76004.81004.74004.74004.6717378,700
22 Jun 20224.80004.85004.75004.75004.6816319,700
21 Jun 20224.74004.81004.72004.81004.7407837,400
20 Jun 20224.83004.86004.74004.75004.68161,203,400
17 Jun 20224.84004.86004.76004.81004.74071,154,800
16 Jun 20224.81004.90004.78004.80004.7308621,300
15 Jun 20224.80004.88004.78004.80004.7308768,300
14 Jun 20224.95004.96004.79004.80004.7308837,100
13 Jun 20224.87004.95004.85004.95004.8787703,000
10 Jun 20224.93004.97004.86004.92004.8491608,500
09 Jun 20224.98004.98004.90004.93004.8590925,700
08 Jun 20224.93004.96004.90004.91004.8393184,500
07 Jun 20224.95004.97004.89004.90004.8294760,300
06 Jun 20224.93004.95004.90004.95004.8787237,500
03 Jun 20224.95004.95004.91004.95004.8787317,300
02 Jun 20224.89004.92004.87004.92004.8491260,500
01 Jun 20224.95004.95004.87004.92004.8491359,900
31 May 20224.86004.95004.83004.94004.8688826,600
30 May 20224.84004.89004.84004.86004.7900242,500
27 May 20224.83004.86004.78004.82004.75061,579,800
26 May 20224.89004.89004.82004.82004.7506593,300
25 May 20224.87004.91004.85004.91004.8393238,500
24 May 20224.94004.94004.85004.91004.8393323,100
23 May 20224.90004.94004.86004.94004.8688196,700
20 May 20224.88004.95004.88004.91004.8393721,700
19 May 20224.83004.89004.81004.88004.8097737,500
18 May 20224.83004.89004.82004.85004.7801239,100
17 May 20224.78004.90004.75004.83004.7604906,600
13 May 20224.75004.80004.75004.75004.6816360,600
12 May 20224.85004.85004.69004.70004.63231,863,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...