C31.SI - CapitaLand Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
25 Jul 20183.213.263.213.263.2611,115,200
24 Jul 20183.213.233.203.203.209,730,100
23 Jul 20183.193.243.163.223.2212,529,500
20 Jul 20183.193.213.163.193.1910,654,300
19 Jul 20183.133.183.123.173.1714,005,900
18 Jul 20183.103.143.103.113.1112,441,500
17 Jul 20183.063.083.053.073.079,627,300
16 Jul 20183.083.093.043.053.054,179,700
13 Jul 20183.083.103.063.063.067,305,500
12 Jul 20183.043.093.043.063.0613,095,300
11 Jul 20183.063.063.023.023.0215,259,600
10 Jul 20183.053.083.033.073.0714,790,800
09 Jul 20183.013.103.013.023.0220,695,900
06 Jul 20183.103.102.982.992.9932,744,200
05 Jul 20183.143.203.123.183.1810,533,600
04 Jul 20183.153.163.123.133.137,463,400
03 Jul 20183.163.183.133.163.1611,376,800
02 Jul 20183.183.183.123.143.146,288,400
29 Jun 20183.143.183.133.163.1611,684,100
28 Jun 20183.123.163.113.133.138,817,800
27 Jun 20183.203.213.133.133.1311,327,200
26 Jun 20183.173.203.123.203.2013,575,600
25 Jun 20183.203.213.163.183.189,477,800
22 Jun 20183.213.223.163.223.2214,371,000
21 Jun 20183.313.333.243.253.2513,459,400
20 Jun 20183.323.363.303.333.335,849,800
19 Jun 20183.353.383.303.313.318,162,700
18 Jun 20183.343.373.313.353.3511,271,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...