C31.SI - CapitaLand Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20183.343.373.313.353.3511,188,300
14 Jun 20183.453.463.373.393.3915,010,600
13 Jun 20183.493.493.453.453.4510,143,700
12 Jun 20183.493.513.473.493.495,815,100
11 Jun 20183.523.523.483.493.497,822,200
08 Jun 20183.513.533.503.503.507,420,300
07 Jun 20183.553.563.523.533.5310,085,500
06 Jun 20183.543.573.523.533.5311,192,100
05 Jun 20183.513.553.493.543.548,382,400
04 Jun 20183.513.543.503.523.5211,276,500
01 Jun 20183.463.513.453.513.519,140,096
31 May 20183.523.543.463.463.4618,573,900
30 May 20183.513.533.463.483.4816,150,400
28 May 20183.553.563.523.543.546,062,400
25 May 20183.553.573.543.553.555,230,800
24 May 20183.543.563.523.563.566,384,800
23 May 20183.593.593.523.523.5212,503,700
22 May 20183.593.613.573.593.598,540,900
21 May 20183.563.593.553.573.578,149,400
18 May 20183.573.573.553.553.556,907,600
17 May 20183.583.613.563.583.588,540,400
16 May 20183.603.613.573.573.5710,180,900
15 May 20183.633.643.613.613.615,656,400
14 May 20183.663.673.633.633.634,506,600
11 May 20183.663.673.643.673.674,096,300
10 May 20183.623.663.613.643.645,048,800
09 May 20183.663.673.613.623.625,924,700
08 May 20183.653.673.633.663.6611,419,100
08 May 20180.12 Dividend
07 May 20183.753.763.733.743.623,684,600
04 May 20183.763.783.723.753.635,569,200
03 May 20183.753.773.753.773.655,814,400
02 May 20183.773.803.753.763.6414,436,900
30 Apr 20183.763.803.753.763.6410,822,300
27 Apr 20183.763.763.723.753.635,849,500
26 Apr 20183.763.763.723.753.6311,488,200
25 Apr 20183.733.753.713.753.6310,283,800
24 Apr 20183.723.753.713.723.607,911,500
23 Apr 20183.733.773.723.753.637,492,500
20 Apr 20183.723.773.713.733.617,691,600
19 Apr 20183.753.783.733.773.6511,124,700
18 Apr 20183.683.743.663.733.6115,409,800
17 Apr 20183.653.673.633.653.538,654,200
16 Apr 20183.683.693.623.643.5210,014,000
13 Apr 20183.693.703.673.683.568,386,000
12 Apr 20183.683.703.653.663.549,507,700
11 Apr 20183.643.703.643.693.5711,362,000
10 Apr 20183.623.643.603.633.5111,979,400
09 Apr 20183.583.633.583.613.498,052,300
06 Apr 20183.563.623.553.613.4910,065,100
05 Apr 20183.573.603.563.583.4710,244,700
04 Apr 20183.603.613.523.533.4215,353,200
03 Apr 20183.603.623.553.603.4810,743,200
02 Apr 20183.583.633.573.623.506,440,200
29 Mar 20183.533.603.533.573.4614,551,100
28 Mar 20183.573.593.533.543.438,399,800
27 Mar 20183.623.643.563.573.469,882,800
26 Mar 20183.563.613.553.593.478,540,900
23 Mar 20183.603.623.543.583.4714,584,600
22 Mar 20183.663.683.643.643.526,717,000
21 Mar 20183.693.703.673.683.563,179,300
20 Mar 20183.663.693.663.683.564,163,900
19 Mar 20183.663.703.663.673.556,026,100
16 Mar 20183.673.693.663.663.548,662,600
15 Mar 20183.653.683.643.683.568,575,000
14 Mar 20183.683.703.643.693.576,674,000
13 Mar 20183.673.703.673.693.5712,255,900
12 Mar 20183.623.673.623.653.537,497,700
09 Mar 20183.583.623.573.603.485,138,400
08 Mar 20183.593.623.563.583.479,213,200
07 Mar 20183.583.623.573.593.476,665,300
06 Mar 20183.593.623.583.603.4810,038,900
05 Mar 20183.593.603.533.553.448,817,400
02 Mar 20183.583.623.573.593.476,451,100
01 Mar 20183.603.633.593.613.496,747,700
28 Feb 20183.613.643.573.633.5112,959,000
27 Feb 20183.653.683.613.613.498,543,550
26 Feb 20183.583.653.573.633.5110,238,800
23 Feb 20183.553.613.553.593.477,946,000
22 Feb 20183.563.593.553.553.4413,942,900
21 Feb 20183.573.623.573.603.4810,408,700
20 Feb 20183.603.623.543.563.4513,537,400
19 Feb 20183.583.643.583.633.517,746,400
15 Feb 20183.563.583.543.573.463,094,600
14 Feb 20183.543.563.523.533.4210,658,900
13 Feb 20183.523.563.513.523.4115,914,200
12 Feb 20183.493.503.443.473.3611,225,200
09 Feb 20183.503.513.463.473.3615,977,700
08 Feb 20183.553.603.523.583.4726,053,900
07 Feb 20183.633.653.513.523.4120,218,200
06 Feb 20183.563.623.533.613.4923,582,900
05 Feb 20183.633.673.623.653.5311,913,500
02 Feb 20183.793.803.713.723.6020,807,200
01 Feb 20183.833.853.793.803.6815,262,600
31 Jan 20183.853.853.813.843.7223,640,000
30 Jan 20183.843.883.843.873.7515,449,400
30 Jan 20180.029 Dividend
29 Jan 20183.853.873.833.853.707,219,800
26 Jan 20183.833.853.813.843.696,202,700
25 Jan 20183.853.853.813.843.6910,340,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...