Singapore markets close in 6 hours 8 minutes
PROPERTY

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Dasin Retail Trust (CEDU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3100+0.0100 (+3.33%)
As of 10:10AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 May 20220.31000.31000.31000.31000.31001,000
25 May 20220.30000.30000.30000.30000.300091,000
24 May 20220.30000.30500.30000.30000.3000129,500
23 May 20220.30500.30500.30000.30000.300037,600
20 May 20220.30000.30000.30000.30000.30003,201,100
19 May 20220.30000.30000.30000.30000.30005,700
18 May 20220.29500.30000.29500.30000.300010,100
17 May 20220.30000.30000.29500.29500.295062,000
13 May 20220.30000.30000.29000.30000.300010,900
12 May 20220.30000.30000.29000.29000.2900139,900
11 May 20220.30000.30000.29500.29500.295020,500
10 May 20220.29500.30000.29500.29500.2950107,200
09 May 20220.30000.30000.30000.30000.3000-
06 May 20220.29500.30000.29500.30000.3000700
05 May 20220.30000.30000.30000.30000.3000104,300
04 May 20220.30000.31000.30000.30000.3000144,600
29 Apr 20220.30000.30000.29500.29500.29502,400
28 Apr 20220.29500.29500.29500.29500.2950-
27 Apr 20220.30500.30500.29500.29500.2950101,600
26 Apr 20220.30500.30500.30500.30500.3050110,000
25 Apr 20220.30000.30000.30000.30000.300027,100
22 Apr 20220.30000.30000.30000.30000.30007,000
21 Apr 20220.30000.30000.29500.29500.2950127,200
20 Apr 20220.29500.30000.29000.30000.3000145,700
19 Apr 20220.30000.30000.29000.30000.300050,100
18 Apr 20220.30500.30500.29500.30500.3050201,100
14 Apr 20220.29500.30500.29500.30500.3050139,200
13 Apr 20220.29500.30000.29500.30000.3000159,500
12 Apr 20220.30500.30500.29500.30000.3000872,700
11 Apr 20220.31000.31000.30500.31000.3100248,500
08 Apr 20220.31000.31500.31000.31000.310098,500
07 Apr 20220.31000.31000.31000.31000.310041,200
06 Apr 20220.30500.31500.30500.31500.3150291,400
05 Apr 20220.31000.31000.31000.31000.31002,174,000
04 Apr 20220.31500.31500.31000.31000.3100582,200
01 Apr 20220.31000.31500.30500.31500.315023,000
31 Mar 20220.31500.31500.31000.31000.3100291,200
30 Mar 20220.31500.32000.31000.31000.3100234,200
29 Mar 20220.31000.31500.31000.31500.315040,100
28 Mar 20220.31000.31500.31000.31500.3150272,100
25 Mar 20220.31500.31500.31000.31500.3150239,600
24 Mar 20220.30500.31500.30500.31500.315010,300
23 Mar 20220.30500.31500.30500.30500.3050171,600
22 Mar 20220.32000.32000.30500.31500.3150559,400
21 Mar 20220.32000.32000.31000.32000.32001,165,500
18 Mar 20220.31000.31000.30500.31000.3100136,000
17 Mar 20220.31500.31500.30000.30000.3000215,200
16 Mar 20220.31500.31500.31500.31500.31506,600
15 Mar 20220.32000.32000.30500.31500.3150487,600
15 Mar 20220.0224 Dividend
14 Mar 20220.34000.35000.33500.34000.3176300,000
11 Mar 20220.33000.34000.32500.34000.3176769,200
10 Mar 20220.33000.33500.32500.33500.3129310,300
09 Mar 20220.33000.33000.33000.33000.3083200,000
08 Mar 20220.33000.33500.33000.33000.3083340,900
07 Mar 20220.33000.33500.32500.33000.3083370,300
04 Mar 20220.33500.33500.33000.33000.30832,044,100
03 Mar 20220.33500.33500.33000.33500.3129824,300
02 Mar 20220.34000.34000.33000.33500.3129629,600
01 Mar 20220.33500.34500.33500.34000.3176662,800
28 Feb 20220.34000.35000.33000.33500.3129446,000
25 Feb 20220.32000.32000.31500.31500.294237,200
24 Feb 20220.31500.32000.31000.32000.298977,100
23 Feb 20220.32000.32000.32000.32000.2989155,400
22 Feb 20220.32000.32500.32000.32000.298996,200
21 Feb 20220.32000.32000.31500.31500.2942112,600
18 Feb 20220.32000.32500.32000.32000.298910,500
17 Feb 20220.32000.32000.32000.32000.2989800,000
16 Feb 20220.32000.32000.31500.31500.294214,100
15 Feb 20220.31500.31500.31500.31500.2942-
14 Feb 20220.32000.32000.31500.31500.294243,300
11 Feb 20220.32000.32000.32000.32000.298970,700
10 Feb 20220.32000.32000.32000.32000.298963,000
09 Feb 20220.32000.32000.32000.32000.298938,200
08 Feb 20220.32000.32000.32000.32000.2989219,000
07 Feb 20220.32000.32000.31500.32000.2989202,700
04 Feb 20220.31500.32500.31500.32500.303648,000
03 Feb 20220.31500.31500.31500.31500.2942-
31 Jan 20220.32000.32000.31500.31500.294220,100
28 Jan 20220.32000.32000.31500.32000.298933,000
27 Jan 20220.31500.31500.31000.31500.2942220,000
26 Jan 20220.31000.31500.31000.31500.294297,000
25 Jan 20220.31500.31500.31500.31500.294255,000
24 Jan 20220.32000.32000.31500.31500.2942359,600
21 Jan 20220.32000.32000.32000.32000.2989124,000
20 Jan 20220.32000.32000.31500.32000.2989154,100
19 Jan 20220.34000.34000.32000.32500.3036292,300
18 Jan 20220.33500.33500.33000.33500.3129183,700
17 Jan 20220.33000.33500.33000.33000.308317,300
14 Jan 20220.34000.34000.33000.34000.3176452,200
13 Jan 20220.35500.35500.34000.34500.3223345,000
12 Jan 20220.36000.36000.35500.35500.3316102,900
11 Jan 20220.36000.36000.35500.36000.336330,800
10 Jan 20220.37000.37000.36000.36500.341067,200
07 Jan 20220.37000.37000.37000.37000.3456-
06 Jan 20220.36500.37000.36500.37000.345674,100
05 Jan 20220.37000.37000.36500.37000.3456148,900
04 Jan 20220.37500.37500.37000.37000.3456158,400
03 Jan 20220.37000.37500.36500.37500.3503154,400
31 Dec 20210.36500.37000.36500.37000.345622,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...