Singapore markets close in 2 hours 5 minutes

CapitaLand Limited (C31.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.74000.0000 (0.00%)
As of 2:45PM SGT. Market open.
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20202.75002.77002.72002.74002.74005,503,100
07 Aug 20202.76002.77002.72002.74002.740012,584,000
06 Aug 20202.78002.80002.74002.76002.76009,721,400
05 Aug 20202.79002.81002.76002.76002.76008,368,900
04 Aug 20202.72002.76002.70002.75002.75007,216,000
03 Aug 20202.74002.76002.70002.71002.710012,462,000
30 Jul 20202.82002.82002.71002.76002.760024,038,700
29 Jul 20202.77002.77002.73002.76002.760016,468,500
28 Jul 20202.82002.85002.77002.78002.780013,692,400
27 Jul 20202.82002.84002.80002.82002.82007,805,600
24 Jul 20202.84002.85002.81002.82002.82008,503,900
23 Jul 20202.85002.88002.83002.85002.85006,929,100
22 Jul 20202.89002.89002.83002.83002.83008,413,300
21 Jul 20202.87002.91002.86002.88002.88008,669,100
20 Jul 20202.86002.87002.83002.85002.85007,659,400
17 Jul 20202.88002.89002.86002.86002.86005,328,000
16 Jul 20202.91002.92002.86002.86002.86005,189,100
15 Jul 20202.87002.92002.87002.90002.900011,289,125
14 Jul 20202.85002.87002.83002.84002.84009,725,500
13 Jul 20202.95002.95002.86002.87002.87007,663,900
09 Jul 20202.91002.94002.90002.91002.91007,520,500
08 Jul 20202.88002.92002.87002.89002.890012,275,700
07 Jul 20202.96002.97002.90002.90002.900015,901,300
07 Jul 20200.12 Dividend
06 Jul 20203.03003.08003.03003.06002.940011,626,400
03 Jul 20203.03003.04003.00003.04002.92087,214,700
02 Jul 20202.94003.01002.92003.01002.892011,465,900
01 Jul 20202.94002.96002.91002.92002.80559,037,700
30 Jun 20202.88002.95002.88002.92002.805514,031,000
29 Jun 20202.84002.86002.83002.84002.728610,244,600
26 Jun 20202.86002.90002.86002.86002.747810,398,400
25 Jun 20202.86002.87002.83002.86002.747815,727,600
24 Jun 20202.93002.94002.88002.90002.786313,700,700
23 Jun 20202.93002.94002.87002.92002.805517,359,900
22 Jun 20202.92002.97002.91002.91002.795916,750,600
19 Jun 20202.98002.98002.93002.93002.815121,769,700
18 Jun 20203.00003.03002.97002.97002.853514,514,300
17 Jun 20203.05003.07003.00003.02002.90168,748,000
16 Jun 20203.05003.09003.02003.03002.911211,081,600
15 Jun 20202.99003.00002.92002.96002.843915,104,400
12 Jun 20202.96003.02002.92003.00002.882412,280,900
11 Jun 20203.13003.13003.01003.02002.901617,878,400
10 Jun 20203.18003.21003.15003.16003.03617,284,800
09 Jun 20203.20003.21003.14003.16003.036112,363,200
08 Jun 20203.22003.23003.17003.20003.074512,254,100
05 Jun 20203.14003.17003.11003.17003.045719,116,400
04 Jun 20203.23003.24003.13003.14003.016911,411,600
03 Jun 20203.18003.22003.14003.20003.074514,682,000
02 Jun 20203.01003.15003.01003.14003.016918,616,400
01 Jun 20202.91003.03002.90002.97002.853517,661,191
29 May 20202.84002.90002.84002.89002.776717,751,100
28 May 20202.92002.93002.86002.89002.776710,581,800
27 May 20202.91002.92002.88002.90002.78635,846,600
26 May 20202.92002.92002.88002.90002.78637,656,100
22 May 20202.89002.89002.84002.87002.757510,918,500
21 May 20202.94002.94002.89002.91002.79594,170,200
20 May 20202.93002.93002.87002.90002.78635,357,600
19 May 20202.96002.96002.91002.94002.82478,818,700
18 May 20202.85002.90002.83002.87002.75758,355,000
15 May 20202.84002.86002.82002.83002.719011,521,600
14 May 20202.87002.88002.82002.82002.709410,155,100
13 May 20202.90002.92002.88002.90002.786310,576,500
12 May 20202.91002.93002.89002.92002.80558,249,300
11 May 20202.96002.98002.93002.95002.83437,785,200
08 May 20202.92002.96002.89002.93002.815111,736,600
06 May 20202.88002.92002.88002.90002.786313,174,800
05 May 20202.94002.95002.88002.88002.76719,446,500
04 May 20202.90002.91002.85002.90002.786310,509,800
30 Apr 20202.97003.03002.95003.01002.892026,452,700
29 Apr 20202.94002.99002.93002.97002.85357,383,300
28 Apr 20202.90002.95002.86002.92002.805514,138,060
27 Apr 20202.83002.91002.83002.88002.76715,081,500
24 Apr 20202.82002.83002.80002.82002.70944,458,900
23 Apr 20202.85002.88002.83002.84002.72869,395,000
22 Apr 20202.85002.87002.80002.83002.719010,091,100
21 Apr 20202.95002.96002.86002.87002.75759,041,700
20 Apr 20203.00003.01002.95002.96002.84396,188,400
17 Apr 20203.03003.05002.96002.98002.863119,938,600
16 Apr 20202.90002.98002.90002.97002.85357,891,500
15 Apr 20203.01003.01002.90002.93002.815114,538,700
14 Apr 20202.91003.01002.90002.98002.86318,278,300
13 Apr 20202.94002.95002.88002.92002.80554,656,200
09 Apr 20202.96003.01002.92002.95002.83437,806,200
08 Apr 20202.90002.95002.88002.91002.795910,079,000
07 Apr 20202.80002.99002.79002.97002.853523,561,000
06 Apr 20202.67002.78002.62002.74002.632516,841,900
03 Apr 20202.70002.71002.61002.62002.517313,011,500
02 Apr 20202.69002.75002.68002.71002.603716,616,800
01 Apr 20202.81002.84002.69002.76002.651815,923,600
31 Mar 20202.85002.87002.80002.85002.738219,880,700
30 Mar 20202.88002.88002.74002.76002.651813,139,600
27 Mar 20203.01003.02002.92002.95002.834310,825,700
26 Mar 20202.95002.97002.79002.90002.786315,446,200
25 Mar 20202.78002.98002.75002.93002.815116,640,900
24 Mar 20202.65002.72002.58002.72002.613314,901,400
23 Mar 20202.63002.63002.56002.57002.469213,938,900
20 Mar 20202.68002.83002.66002.80002.690218,551,800
19 Mar 20202.82002.84002.62002.66002.555714,416,300
18 Mar 20202.91002.91002.91002.91002.7959-
17 Mar 20203.02003.05002.91002.91002.795918,090,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...