C31.SI - CapitaLand Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20183.813.813.783.813.8113,078,700
17 Jan 20183.803.813.783.803.8010,090,200
16 Jan 20183.783.803.763.803.807,782,600
15 Jan 20183.793.793.763.773.776,146,100
12 Jan 20183.763.793.753.783.788,389,300
11 Jan 20183.773.773.743.763.765,207,700
10 Jan 20183.783.793.763.773.778,620,800
09 Jan 20183.743.793.733.783.7816,257,700
08 Jan 20183.673.743.673.723.7215,949,200
05 Jan 20183.673.683.643.653.655,869,600
04 Jan 20183.633.673.623.663.6614,052,500
03 Jan 20183.573.633.573.613.6110,636,400
02 Jan 20183.533.573.533.553.558,139,100
29 Dec 20173.523.543.523.533.535,870,700
28 Dec 20173.503.533.493.533.533,654,400
27 Dec 20173.513.523.493.513.515,000,000
26 Dec 20173.513.513.493.493.492,665,400
22 Dec 20173.543.553.503.513.516,822,600
21 Dec 20173.523.533.503.523.525,475,500
20 Dec 20173.523.533.503.533.534,194,900
19 Dec 20173.533.543.503.513.514,460,500
18 Dec 20173.503.533.483.523.527,210,800
15 Dec 20173.523.533.503.503.507,396,400
14 Dec 20173.543.553.533.533.536,007,000
13 Dec 20173.503.533.493.513.515,601,700
12 Dec 20173.493.503.473.493.497,498,000
11 Dec 20173.473.503.473.493.499,389,600
08 Dec 20173.433.483.433.463.4610,072,400
07 Dec 20173.453.463.423.443.4414,781,400
06 Dec 20173.483.503.453.473.4713,957,600
05 Dec 20173.533.543.483.483.4815,838,000
04 Dec 20173.553.573.533.543.543,120,100
01 Dec 20173.553.583.543.573.579,178,100
30 Nov 20173.533.543.483.533.5318,407,400
29 Nov 20173.553.553.513.523.529,197,300
28 Nov 20173.573.573.533.533.538,582,200
27 Nov 20173.593.593.553.563.563,454,000
24 Nov 20173.573.593.563.573.575,381,500
23 Nov 20173.603.603.553.573.578,402,900
22 Nov 20173.603.633.583.583.5810,545,800
21 Nov 20173.563.603.553.593.599,171,100
20 Nov 20173.553.563.533.553.554,624,700
17 Nov 20173.543.583.533.533.538,702,900
16 Nov 20173.543.553.523.533.5310,533,700
15 Nov 20173.553.563.523.533.539,084,500
14 Nov 20173.573.583.543.553.5513,141,400
13 Nov 20173.593.593.563.573.577,759,400
10 Nov 20173.593.623.573.583.5816,055,800
09 Nov 20173.643.643.593.593.5921,929,800
08 Nov 20173.723.723.633.643.6419,464,900
07 Nov 20173.703.743.683.723.7210,820,800
06 Nov 20173.693.703.673.683.688,669,400
03 Nov 20173.693.703.653.693.696,483,400
02 Nov 20173.693.703.673.673.676,203,200
01 Nov 20173.693.703.683.703.705,816,800
31 Oct 20173.693.713.673.673.6710,320,000
30 Oct 20173.723.733.673.713.7113,009,200
27 Oct 20173.733.753.713.723.7212,261,500
26 Oct 20173.703.733.703.733.738,035,100
25 Oct 20173.683.723.673.723.727,917,600
24 Oct 20173.713.713.683.683.685,220,600
23 Oct 20173.733.733.693.713.714,981,600
20 Oct 20173.733.743.703.713.716,154,400
19 Oct 20173.693.753.693.723.7215,523,700
17 Oct 20173.713.733.693.693.695,285,900
16 Oct 20173.733.753.703.713.719,770,400
13 Oct 20173.693.753.693.743.7413,546,000
12 Oct 20173.693.723.683.693.697,113,700
11 Oct 20173.683.733.673.673.679,625,100
10 Oct 20173.683.703.673.673.675,708,600
09 Oct 20173.703.713.663.683.685,201,000
06 Oct 20173.703.713.653.693.6910,212,500
05 Oct 20173.613.703.613.703.7014,757,000
04 Oct 20173.623.633.603.603.605,293,300
03 Oct 20173.653.653.593.613.619,132,700
02 Oct 20173.583.643.563.643.648,446,957
29 Sep 20173.583.593.543.583.5812,703,000
28 Sep 20173.593.593.543.553.556,490,600
27 Sep 20173.543.593.543.573.579,540,000
26 Sep 20173.553.573.523.553.557,044,900
25 Sep 20173.613.613.553.573.578,162,100
22 Sep 20173.593.613.573.613.617,869,600
21 Sep 20173.623.653.603.603.6010,487,600
20 Sep 20173.673.673.623.643.645,590,200
19 Sep 20173.703.703.643.673.677,819,200
18 Sep 20173.663.713.653.683.6813,808,500
15 Sep 20173.663.673.633.643.6410,580,700
14 Sep 20173.703.713.663.663.6614,561,300
13 Sep 20173.743.753.693.713.7117,490,800
12 Sep 20173.723.743.683.743.7416,513,300
11 Sep 20173.713.743.683.703.707,321,400
08 Sep 20173.723.753.693.703.709,210,000
07 Sep 20173.713.733.703.713.714,524,700
06 Sep 20173.773.773.693.703.7010,193,100
05 Sep 20173.733.773.723.753.755,235,900
04 Sep 20173.783.793.723.723.728,926,500
31 Aug 20173.753.793.743.783.7811,032,900
30 Aug 20173.723.753.713.723.725,008,800
29 Aug 20173.743.743.703.713.716,978,800
28 Aug 20173.723.753.713.733.736,376,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...