Singapore markets open in 4 hours 41 minutes

CapitaLand Integrated Commercial Trust (C38U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.1400+0.0200 (+0.94%)
At close: 5:12PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 20212.12002.14002.10002.14002.140014,171,400
25 Oct 20212.13002.14002.10002.12002.12009,792,800
22 Oct 20212.13002.14002.11002.13002.13009,632,400
21 Oct 20212.12002.15002.11002.13002.13009,558,500
20 Oct 20212.13002.15002.11002.12002.120013,724,900
19 Oct 20212.13002.14002.11002.13002.130011,667,676
18 Oct 20212.13002.13002.10002.11002.110011,586,800
15 Oct 20212.13002.14002.11002.14002.140015,558,000
14 Oct 20212.10002.14002.08002.12002.120021,316,600
13 Oct 20212.09002.14002.09002.11002.110023,789,049
12 Oct 20212.09002.11002.07002.08002.080019,264,100
11 Oct 20212.12002.13002.08002.10002.100028,011,800
08 Oct 20212.12002.14002.09002.12002.120024,016,500
07 Oct 20212.09002.13002.08002.11002.110032,267,000
06 Oct 20212.08002.10002.05002.06002.060020,864,500
05 Oct 20212.05002.08002.04002.06002.060025,322,500
04 Oct 20212.03002.09002.02002.06002.060030,638,800
01 Oct 20212.03002.03002.01002.02002.020012,431,378
30 Sep 20212.03002.06002.03002.03002.030016,572,100
29 Sep 20212.07002.07002.03002.04002.040019,287,000
28 Sep 20212.06002.08002.04002.06002.060027,004,500
27 Sep 20212.08002.11002.07002.09002.090024,746,300
24 Sep 20212.10002.11002.05002.08002.080026,793,558
23 Sep 20212.10002.14002.10002.11002.110025,145,229
22 Sep 20212.07002.13002.05002.10002.100049,075,700
21 Sep 20212.01002.08002.00002.05002.050042,486,100
20 Sep 20212.01002.03002.00002.00002.000039,207,000
17 Sep 20212.01002.03001.99002.00002.000063,644,500
16 Sep 20212.02002.03002.00002.02002.020011,170,200
15 Sep 20212.02002.03002.01002.01002.010011,477,200
14 Sep 20212.03002.05002.01002.02002.020013,706,900
13 Sep 20212.05002.05002.00002.02002.020018,260,400
10 Sep 20212.01002.06002.01002.05002.050019,386,000
09 Sep 20212.04002.04002.00002.02002.020024,687,400
08 Sep 20212.06002.07002.03002.04002.040022,519,503
07 Sep 20212.09002.10002.06002.08002.080010,423,300
06 Sep 20212.08002.10002.07002.09002.090011,385,200
03 Sep 20212.08002.10002.06002.09002.090014,166,800
02 Sep 20212.06002.09002.05002.08002.080020,342,500
01 Sep 20212.06002.07002.05002.06002.060021,517,500
31 Aug 20212.09002.09002.06002.06002.060027,987,700
30 Aug 20212.07002.10002.07002.08002.080013,269,700
27 Aug 20212.08002.08002.05002.06002.060014,134,500
26 Aug 20212.09002.09002.07002.08002.08009,501,300
25 Aug 20212.09002.10002.08002.09002.09007,405,700
24 Aug 20212.10002.10002.07002.09002.09008,650,200
23 Aug 20212.08002.10002.07002.09002.090014,150,300
20 Aug 20212.10002.11002.07002.08002.080018,779,100
19 Aug 20212.11002.12002.08002.09002.090022,991,500
18 Aug 20212.11002.14002.11002.13002.130016,944,300
17 Aug 20212.13002.14002.09002.11002.110016,933,300
16 Aug 20212.13002.14002.12002.12002.120014,677,700
13 Aug 20212.16002.18002.12002.14002.140021,748,100
12 Aug 20212.15002.17002.14002.17002.170011,878,700
11 Aug 20212.16002.17002.15002.16002.160014,585,800
10 Aug 20212.16002.18002.15002.17002.170016,229,000
06 Aug 20212.15002.17002.13002.15002.150019,693,200
05 Aug 20212.12002.15002.12002.14002.140015,606,700
04 Aug 20212.10002.14002.09002.13002.130021,945,000
04 Aug 20210.0518 Dividend
03 Aug 20212.15002.15002.11002.14002.088218,522,800
02 Aug 20212.15002.16002.12002.15002.098019,597,900
30 Jul 20212.13002.19002.11002.15002.098029,728,700
29 Jul 20212.12002.15002.10002.14002.088218,978,200
28 Jul 20212.12002.13002.09002.11002.058913,228,400
27 Jul 20212.10002.11002.08002.10002.049211,976,400
26 Jul 20212.10002.11002.07002.09002.039416,548,800
23 Jul 20212.10002.12002.09002.10002.04926,748,100
22 Jul 20212.08002.12002.08002.10002.049215,405,600
21 Jul 20212.10002.12002.07002.08002.029727,024,900
19 Jul 20212.12002.13002.08002.09002.039416,651,500
16 Jul 20212.13002.15002.12002.15002.09809,337,600
15 Jul 20212.13002.14002.11002.13002.07847,105,900
14 Jul 20212.13002.15002.12002.14002.08829,674,400
13 Jul 20212.16002.17002.14002.14002.088212,653,100
12 Jul 20212.15002.17002.14002.15002.09808,120,300
09 Jul 20212.10002.15002.09002.14002.088215,970,200
08 Jul 20212.13002.15002.11002.11002.058914,197,600
07 Jul 20212.17002.19002.12002.13002.078429,009,300
06 Jul 20212.13002.19002.13002.18002.127226,160,700
05 Jul 20212.11002.15002.10002.13002.078416,114,300
02 Jul 20212.09002.12002.08002.11002.058911,504,600
01 Jul 20212.09002.11002.08002.08002.029716,267,100
30 Jun 20212.09002.11002.08002.09002.039427,145,700
29 Jun 20212.11002.11002.06002.08002.029721,134,700
28 Jun 20212.10002.12002.10002.10002.049210,525,764
25 Jun 20212.10002.11002.08002.09002.039414,734,200
24 Jun 20212.10002.12002.08002.09002.039416,443,900
23 Jun 20212.10002.13002.10002.11002.058915,337,300
22 Jun 20212.09002.11002.09002.10002.04928,934,400
21 Jun 20212.08002.11002.08002.10002.049214,522,150
18 Jun 20212.11002.12002.09002.09002.039426,295,200
17 Jun 20212.09002.13002.08002.10002.049216,398,600
16 Jun 20212.15002.16002.10002.11002.058918,519,600
15 Jun 20212.14002.18002.14002.16002.107716,814,100
14 Jun 20212.16002.17002.14002.15002.09807,112,000
11 Jun 20212.17002.18002.13002.17002.117518,707,300
10 Jun 20212.14002.19002.13002.16002.107715,862,100
09 Jun 20212.12002.17002.11002.15002.098033,803,700
08 Jun 20212.12002.12002.08002.11002.058921,393,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...