Singapore markets closed

CapitaLand Integrated Commercial Trust (C38U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.1500-0.0200 (-0.92%)
At close: 05:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20222.16002.18002.15002.15002.150012,651,000
30 Jun 20222.21002.22002.16002.17002.170021,147,000
29 Jun 20222.19002.24002.18002.22002.220029,173,300
28 Jun 20222.19002.22002.18002.20002.200016,188,500
27 Jun 20222.21002.22002.18002.19002.190015,236,800
24 Jun 20222.16002.20002.16002.19002.190011,780,000
23 Jun 20222.15002.20002.14002.15002.150025,452,500
22 Jun 20222.13002.17002.13002.15002.150018,916,500
21 Jun 20222.13002.16002.12002.14002.140016,399,100
20 Jun 20222.14002.17002.12002.14002.140018,385,300
17 Jun 20222.13002.16002.12002.16002.160044,158,900
16 Jun 20222.16002.18002.12002.13002.130018,925,300
15 Jun 20222.13002.16002.13002.13002.130016,773,400
14 Jun 20222.19002.19002.10002.12002.120036,165,200
13 Jun 20222.20002.23002.18002.20002.200030,458,200
10 Jun 20222.22002.23002.20002.22002.220018,624,500
09 Jun 20222.24002.25002.22002.24002.240022,142,400
08 Jun 20222.22002.25002.22002.25002.250019,527,000
07 Jun 20222.21002.22002.19002.22002.220025,621,800
06 Jun 20222.21002.22002.20002.22002.220012,598,900
03 Jun 20222.21002.23002.21002.21002.21009,847,500
02 Jun 20222.22002.24002.20002.22002.220015,052,600
01 Jun 20222.21002.22002.20002.22002.220024,152,134
31 May 20222.24002.26002.19002.19002.190080,023,832
30 May 20222.23002.25002.21002.23002.230032,682,500
27 May 20222.22002.24002.19002.22002.220029,780,200
26 May 20222.23002.24002.20002.21002.210033,358,500
25 May 20222.23002.24002.19002.21002.210027,180,600
24 May 20222.25002.26002.21002.23002.230023,655,800
23 May 20222.27002.28002.24002.24002.240016,513,046
20 May 20222.25002.30002.24002.25002.250033,823,000
19 May 20222.26002.27002.24002.24002.240034,500,313
18 May 20222.28002.29002.27002.28002.280014,681,900
17 May 20222.30002.30002.26002.27002.270028,254,400
13 May 20222.25002.29002.24002.27002.270033,261,900
12 May 20222.24002.27002.18002.20002.200034,036,200
11 May 20222.23002.26002.22002.24002.240028,935,000
10 May 20222.24002.27002.21002.23002.230025,977,000
09 May 20222.22002.27002.22002.26002.260027,499,700
06 May 20222.29002.30002.22002.24002.240041,476,900
05 May 20222.30002.32002.29002.31002.310014,252,000
04 May 20222.31002.32002.26002.29002.290025,521,400
29 Apr 20222.33002.35002.33002.33002.330021,314,500
28 Apr 20222.34002.35002.30002.33002.330023,573,000
27 Apr 20222.34002.35002.32002.34002.340016,834,400
26 Apr 20222.33002.35002.32002.35002.350019,931,900
25 Apr 20222.32002.36002.30002.32002.320045,007,700
22 Apr 20222.28002.34002.28002.34002.340023,864,000
21 Apr 20222.28002.31002.26002.30002.300032,506,100
20 Apr 20222.27002.28002.26002.26002.260023,431,000
19 Apr 20222.26002.28002.25002.25002.250015,791,700
18 Apr 20222.26002.27002.25002.25002.250019,461,900
14 Apr 20222.27002.29002.26002.26002.260016,635,300
13 Apr 20222.27002.27002.25002.25002.250013,077,900
12 Apr 20222.26002.27002.23002.26002.260016,788,100
11 Apr 20222.26002.27002.24002.27002.270018,739,900
08 Apr 20222.26002.28002.25002.26002.260014,795,000
07 Apr 20222.23002.27002.21002.26002.260028,712,200
06 Apr 20222.29002.30002.24002.25002.250034,127,100
05 Apr 20222.28002.31002.27002.30002.300016,978,900
04 Apr 20222.29002.29002.27002.28002.280016,097,200
01 Apr 20222.27002.31002.26002.28002.280036,648,000
31 Mar 20222.28002.29002.25002.25002.250026,917,200
30 Mar 20222.25002.28002.24002.28002.280034,409,700
29 Mar 20222.23002.29002.22002.24002.240041,471,800
28 Mar 20222.24002.25002.21002.23002.230028,676,600
25 Mar 20222.19002.25002.19002.23002.230033,127,400
24 Mar 20222.18002.21002.17002.20002.200030,837,000
23 Mar 20222.19002.20002.17002.18002.180027,899,100
22 Mar 20222.23002.24002.19002.19002.190025,611,500
21 Mar 20222.21002.24002.19002.23002.230037,303,300
18 Mar 20222.18002.20002.17002.19002.190029,396,900
17 Mar 20222.16002.19002.15002.17002.170021,172,600
16 Mar 20222.14002.18002.14002.15002.150032,050,000
15 Mar 20222.13002.15002.12002.14002.140020,613,300
14 Mar 20222.17002.18002.13002.15002.150019,053,200
11 Mar 20222.14002.17002.14002.16002.160020,439,100
10 Mar 20222.13002.16002.13002.15002.150023,999,500
09 Mar 20222.10002.13002.10002.12002.120021,465,000
08 Mar 20222.10002.15002.09002.11002.110023,117,400
07 Mar 20222.10002.13002.09002.11002.110023,429,600
04 Mar 20222.12002.13002.09002.12002.120021,185,900
03 Mar 20222.12002.15002.11002.13002.130015,469,800
02 Mar 20222.10002.14002.09002.12002.120025,742,400
01 Mar 20222.11002.13002.09002.10002.100019,070,948
28 Feb 20222.12002.13002.06002.11002.110040,120,912
25 Feb 20222.11002.15002.09002.12002.120034,654,900
24 Feb 20222.13002.15002.08002.11002.110049,816,600
23 Feb 20222.15002.17002.13002.14002.140016,430,400
22 Feb 20222.12002.14002.11002.13002.130014,105,700
21 Feb 20222.13002.15002.11002.13002.130010,181,400
18 Feb 20222.13002.16002.12002.14002.140025,059,321
17 Feb 20222.10002.15002.10002.13002.130038,308,600
16 Feb 20222.08002.10002.07002.10002.100015,593,900
15 Feb 20222.05002.10002.04002.08002.080034,291,600
14 Feb 20222.07002.07002.04002.05002.050021,734,000
11 Feb 20222.05002.09002.05002.08002.080027,981,300
10 Feb 20222.06002.08002.03002.08002.080028,702,300
09 Feb 20222.08002.10002.04002.06002.060027,577,500
08 Feb 20222.04002.08002.04002.07002.070024,492,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...