C31.SI - CapitaLand Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 Dec 20183.133.163.123.153.155,067,800
14 Dec 20183.133.163.113.123.128,527,300
13 Dec 20183.163.203.143.173.174,322,500
12 Dec 20183.123.183.113.163.167,047,800
11 Dec 20183.133.153.123.143.142,903,300
10 Dec 20183.203.213.133.153.156,762,000
07 Dec 20183.303.303.203.223.226,014,700
06 Dec 20183.193.233.183.233.234,977,000
05 Dec 20183.193.203.163.203.204,147,000
04 Dec 20183.223.233.193.223.224,078,600
03 Dec 20183.173.223.173.223.229,671,900
30 Nov 20183.183.203.123.123.1213,386,300
29 Nov 20183.193.223.153.163.166,900,500
28 Nov 20183.143.183.133.173.175,718,500
27 Nov 20183.143.173.123.153.155,403,100
26 Nov 20183.113.163.093.163.165,370,400
23 Nov 20183.093.113.093.103.101,309,600
22 Nov 20183.133.133.083.093.093,693,500
21 Nov 20183.103.123.063.113.115,542,100
20 Nov 20183.093.153.093.123.126,747,800
19 Nov 20183.133.143.103.143.146,815,900
16 Nov 20183.133.153.103.133.134,954,000
15 Nov 20183.083.133.073.123.126,238,200
14 Nov 20183.083.103.053.083.086,780,400
13 Nov 20183.093.113.073.083.086,497,200
12 Nov 20183.123.153.113.113.112,408,100
09 Nov 20183.143.153.103.133.137,348,600
08 Nov 20183.183.193.143.153.158,029,300
07 Nov 20183.123.173.113.143.148,274,100
05 Nov 20183.193.193.103.103.1012,395,900
02 Nov 20183.183.223.143.213.2112,193,200
01 Nov 20183.173.203.163.163.167,282,800
31 Oct 20183.143.163.123.143.149,881,200
30 Oct 20183.143.153.103.143.147,588,100
29 Oct 20183.103.173.093.133.1314,374,400
26 Oct 20183.053.083.033.073.075,393,000
25 Oct 20183.033.073.023.053.057,151,300
24 Oct 20183.083.103.053.083.085,527,500
23 Oct 20183.073.093.043.053.058,820,200
22 Oct 20183.093.133.093.123.122,762,600
19 Oct 20183.093.123.073.113.116,221,100
18 Oct 20183.113.123.063.113.115,877,000
17 Oct 20183.113.153.103.113.115,404,000
16 Oct 20183.073.093.063.083.084,507,300
15 Oct 20183.113.113.063.073.075,373,200
12 Oct 20183.103.163.103.113.118,698,700
11 Oct 20183.153.153.083.103.109,717,600
10 Oct 20183.253.253.163.193.196,745,000
09 Oct 20183.243.243.203.223.226,541,500
08 Oct 20183.253.273.243.243.244,824,800
05 Oct 20183.303.313.253.263.264,859,700
04 Oct 20183.323.343.283.313.313,939,700
03 Oct 20183.353.383.313.353.354,398,900
02 Oct 20183.323.363.313.323.324,169,400
01 Oct 20183.373.393.343.363.362,247,400
28 Sep 20183.393.403.363.373.374,679,900
27 Sep 20183.393.393.353.363.364,829,300
26 Sep 20183.373.403.363.393.397,224,700
25 Sep 20183.373.393.353.363.365,366,500
24 Sep 20183.353.373.343.363.363,016,700
21 Sep 20183.393.393.353.353.359,484,200
20 Sep 20183.373.383.353.373.373,816,800
19 Sep 20183.283.373.273.373.379,126,900
18 Sep 20183.273.283.233.273.275,632,600
17 Sep 20183.303.303.263.283.285,752,700
14 Sep 20183.283.333.273.313.315,634,900
13 Sep 20183.283.293.263.273.276,742,100
12 Sep 20183.273.283.253.263.263,917,900
11 Sep 20183.303.303.253.263.265,194,200
10 Sep 20183.273.303.253.293.296,699,200
07 Sep 20183.303.303.263.273.277,335,700
06 Sep 20183.353.383.293.303.3013,190,600
05 Sep 20183.413.433.333.353.3515,551,700
04 Sep 20183.423.443.413.423.425,996,100
03 Sep 20183.443.453.403.423.429,319,600
31 Aug 20183.423.463.423.433.4310,117,700
30 Aug 20183.433.463.423.443.447,238,900
29 Aug 20183.453.453.423.433.436,316,500
28 Aug 20183.433.463.423.453.458,067,500
27 Aug 20183.373.413.373.403.406,491,900
24 Aug 20183.383.403.363.363.367,066,000
23 Aug 20183.363.393.353.393.3911,469,600
21 Aug 20183.333.373.333.343.345,735,800
20 Aug 20183.303.363.303.333.337,236,300
17 Aug 20183.323.343.273.293.2910,015,700
16 Aug 20183.293.343.253.323.329,266,600
15 Aug 20183.303.343.263.313.3110,560,900
14 Aug 20183.263.303.253.283.2810,343,400
13 Aug 20183.283.293.233.243.2410,281,300
10 Aug 20183.283.323.253.313.3121,870,064
08 Aug 20183.243.303.203.303.3020,206,700
07 Aug 20183.153.273.143.263.2614,344,100
06 Aug 20183.133.163.123.143.145,119,000
03 Aug 20183.163.193.103.123.1226,512,400
02 Aug 20183.213.213.133.153.1512,889,800
01 Aug 20183.243.243.163.193.1913,464,000
31 Jul 20183.243.303.233.233.2326,155,400
30 Jul 20183.253.253.213.233.237,148,900
27 Jul 20183.233.263.223.263.2610,782,500
26 Jul 20183.253.263.213.213.2115,827,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...