Singapore markets closed

CapitaLand Integrated Commercial Trust (C38U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.10000.0000 (0.00%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20212.10002.12002.09002.10002.10006,748,100
22 Jul 20212.08002.12002.08002.10002.100015,405,600
21 Jul 20212.10002.12002.07002.08002.080027,024,900
19 Jul 20212.12002.13002.08002.09002.090016,651,500
16 Jul 20212.13002.15002.12002.15002.15009,337,600
15 Jul 20212.13002.14002.11002.13002.13007,105,900
14 Jul 20212.13002.15002.12002.14002.14009,674,400
13 Jul 20212.16002.17002.14002.14002.140012,653,100
12 Jul 20212.15002.17002.14002.15002.15008,120,300
09 Jul 20212.10002.15002.09002.14002.140015,970,200
08 Jul 20212.13002.15002.11002.11002.110014,197,600
07 Jul 20212.17002.19002.12002.13002.130029,009,300
06 Jul 20212.13002.19002.13002.18002.180026,160,700
05 Jul 20212.11002.15002.10002.13002.130016,114,300
02 Jul 20212.09002.12002.08002.11002.110011,504,600
01 Jul 20212.09002.11002.08002.08002.080016,267,100
30 Jun 20212.09002.11002.08002.09002.090027,145,700
29 Jun 20212.11002.11002.06002.08002.080021,134,700
28 Jun 20212.10002.12002.10002.10002.100010,525,764
25 Jun 20212.10002.11002.08002.09002.090014,734,200
24 Jun 20212.10002.12002.08002.09002.090016,443,900
23 Jun 20212.10002.13002.10002.11002.110015,337,300
22 Jun 20212.09002.11002.09002.10002.10008,934,400
21 Jun 20212.08002.11002.08002.10002.100014,522,150
18 Jun 20212.11002.12002.09002.09002.090026,295,200
17 Jun 20212.09002.13002.08002.10002.100016,398,600
16 Jun 20212.15002.16002.10002.11002.110018,519,600
15 Jun 20212.14002.18002.14002.16002.160016,814,100
14 Jun 20212.16002.17002.14002.15002.15007,112,000
11 Jun 20212.17002.18002.13002.17002.170018,707,300
10 Jun 20212.14002.19002.13002.16002.160015,862,100
09 Jun 20212.12002.17002.11002.15002.150033,803,700
08 Jun 20212.12002.12002.08002.11002.110021,393,000
07 Jun 20212.11002.12002.10002.12002.120010,879,800
04 Jun 20212.09002.10002.08002.09002.090010,049,600
03 Jun 20212.09002.11002.08002.10002.100013,427,100
02 Jun 20212.10002.10002.07002.09002.090017,556,900
01 Jun 20212.10002.11002.07002.10002.100014,640,600
31 May 20212.06002.10002.05002.09002.090021,185,000
28 May 20212.02002.07002.01002.05002.050026,836,093
27 May 20212.02002.04002.01002.02002.020046,336,400
25 May 20212.04002.05002.02002.03002.030017,752,700
24 May 20212.05002.07002.04002.04002.040011,287,700
21 May 20212.07002.08002.02002.05002.050020,646,700
20 May 20212.06002.09002.05002.06002.060022,661,600
19 May 20212.07002.11002.04002.06002.060025,577,900
18 May 20212.05002.10002.04002.07002.070029,651,000
17 May 20211.97002.04001.95002.03002.030030,976,700
14 May 20212.04002.06001.97001.99001.990043,041,900
12 May 20212.08002.09002.05002.07002.070023,663,700
11 May 20212.10002.11002.08002.10002.100016,355,800
10 May 20212.14002.14002.09002.11002.110015,503,800
07 May 20212.12002.13002.09002.13002.13009,558,800
06 May 20212.10002.13002.09002.12002.120018,778,300
05 May 20212.07002.10002.03002.09002.090024,515,900
04 May 20212.10002.13002.09002.09002.090011,696,100
03 May 20212.14002.14002.09002.10002.100021,989,000
30 Apr 20212.15002.17002.13002.15002.150019,789,500
29 Apr 20212.20002.21002.15002.17002.170015,601,300
28 Apr 20212.18002.20002.17002.20002.200011,131,000
27 Apr 20212.20002.20002.17002.19002.19009,204,700
26 Apr 20212.18002.21002.17002.19002.19008,075,700
23 Apr 20212.16002.19002.15002.17002.170010,494,800
22 Apr 20212.14002.19002.14002.18002.180012,158,900
21 Apr 20212.16002.18002.14002.15002.150013,926,400
20 Apr 20212.20002.22002.17002.18002.180016,995,000
19 Apr 20212.21002.22002.18002.20002.200014,838,700
16 Apr 20212.19002.20002.18002.20002.20004,604,100
15 Apr 20212.20002.21002.18002.20002.20008,675,600
14 Apr 20212.19002.20002.18002.19002.19007,221,700
13 Apr 20212.16002.19002.14002.19002.190012,776,600
12 Apr 20212.18002.18002.15002.16002.160014,583,900
09 Apr 20212.21002.22002.18002.18002.180012,916,800
08 Apr 20212.20002.22002.19002.21002.210014,389,800
07 Apr 20212.18002.22002.18002.20002.200017,722,700
06 Apr 20212.20002.21002.17002.19002.190010,051,400
05 Apr 20212.20002.21002.19002.20002.20006,323,800
01 Apr 20212.19002.20002.16002.19002.190011,895,000
31 Mar 20212.20002.20002.17002.17002.170017,022,400
30 Mar 20212.17002.20002.15002.18002.180019,797,100
29 Mar 20212.15002.17002.14002.15002.150016,327,700
26 Mar 20212.12002.16002.11002.14002.140023,284,300
25 Mar 20212.11002.13002.11002.12002.120016,858,500
24 Mar 20212.10002.13002.10002.12002.120022,353,500
23 Mar 20212.13002.13002.09002.10002.100030,650,800
22 Mar 20212.18002.18002.18002.18002.1800-
19 Mar 20212.25002.25002.17002.18002.180039,394,400
18 Mar 20212.23002.27002.23002.24002.240021,309,100
17 Mar 20212.15002.22002.15002.21002.210019,640,500
16 Mar 20212.15002.17002.13002.16002.160013,376,100
15 Mar 20212.12002.15002.11002.13002.130012,291,800
12 Mar 20212.13002.13002.09002.11002.110010,482,100
11 Mar 20212.09002.13002.08002.12002.120017,362,900
10 Mar 20212.09002.11002.07002.09002.090012,446,000
09 Mar 20212.08002.11002.08002.10002.100016,479,300
08 Mar 20212.10002.10002.07002.09002.090017,899,600
05 Mar 20212.09002.10002.08002.10002.100012,810,600
04 Mar 20212.08002.11002.07002.10002.100012,120,200
03 Mar 20212.10002.11002.07002.10002.100011,979,300
02 Mar 20212.10002.12002.09002.10002.100012,990,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...