Singapore markets closed

Dasin Retail Trust (CEDU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.41500.0000 (0.00%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.41500.41500.41000.41500.4150921,900
25 Nov 20210.40500.41500.40500.41500.4150405,400
24 Nov 20210.42000.42000.40000.40500.4050286,800
23 Nov 20210.42500.42500.42000.42000.420012,900
22 Nov 20210.43000.43000.41500.42000.4200238,200
19 Nov 20210.43000.43000.42500.43000.430087,500
18 Nov 20210.43000.43000.42500.43000.4300245,100
17 Nov 20210.43500.43500.42500.43000.4300230,300
16 Nov 20210.43500.43500.43000.43500.435042,300
15 Nov 20210.43500.44500.43000.43500.4350366,400
12 Nov 20210.43500.44000.43500.43500.4350307,600
11 Nov 20210.43500.44000.43000.43500.4350108,500
10 Nov 20210.44000.44000.43000.43500.4350243,400
09 Nov 20210.44500.44500.43500.43500.4350125,900
08 Nov 20210.44000.45000.44000.44500.4450195,200
05 Nov 20210.44500.44500.43000.44000.44002,101,900
03 Nov 20210.44500.45000.44000.44500.4450227,800
02 Nov 20210.45500.46000.44000.44000.4400321,400
01 Nov 20210.46000.46000.45500.46000.460038,800
29 Oct 20210.45500.46000.45500.46000.460057,400
28 Oct 20210.46000.46000.45000.45500.455062,600
27 Oct 20210.46000.46000.45500.46000.460097,700
26 Oct 20210.46000.46000.46000.46000.460035,100
25 Oct 20210.46000.46000.46000.46000.460051,300
22 Oct 20210.47000.47000.46000.46000.4600262,300
21 Oct 20210.48000.48000.47000.47000.4700448,700
20 Oct 20210.48500.49000.48000.48500.4850418,500
19 Oct 20210.47000.54000.47000.49000.4900674,700
18 Oct 20210.46500.47500.46500.47000.4700233,500
15 Oct 20210.46500.47000.46000.46000.4600491,000
14 Oct 20210.46000.46500.46000.46500.4650152,700
13 Oct 20210.45000.58000.45000.46000.4600844,300
12 Oct 20210.43000.43000.42500.43000.4300115,400
11 Oct 20210.43500.43500.42500.42500.4250117,100
08 Oct 20210.42000.43500.42000.43000.4300256,300
07 Oct 20210.41500.42000.41500.42000.4200193,400
06 Oct 20210.41000.41500.41000.41500.4150165,200
05 Oct 20210.40000.41000.40000.40500.4050228,100
04 Oct 20210.38500.41500.38500.39500.3950626,200
01 Oct 20210.38000.38000.38000.38000.3800135,000
30 Sep 20210.38500.38500.37500.38000.3800280,900
29 Sep 20210.39000.39000.36000.38500.3850526,500
28 Sep 20210.40500.40500.39000.39500.3950375,200
27 Sep 20210.40000.40500.40000.40000.400024,400
24 Sep 20210.41000.41000.40000.40500.4050208,800
23 Sep 20210.41000.41500.40500.41000.4100134,900
22 Sep 20210.40500.41000.40500.41000.4100258,400
21 Sep 20210.40000.40500.40000.40500.405079,600
20 Sep 20210.42000.42000.40000.40000.4000271,600
17 Sep 20210.41500.42000.41000.41500.415056,700
16 Sep 20210.43000.43000.41500.41500.4150334,700
15 Sep 20210.42500.43000.42000.43000.4300261,400
14 Sep 20210.42000.42500.42000.42000.4200328,000
13 Sep 20210.41000.42000.41000.42000.4200336,800
10 Sep 20210.40500.41000.40000.41000.4100260,500
09 Sep 20210.40500.40500.40000.40500.4050101,200
08 Sep 20210.41000.41000.40000.41000.4100314,900
07 Sep 20210.40500.41000.40500.41000.4100348,000
06 Sep 20210.41500.42000.40000.41000.4100608,700
03 Sep 20210.42000.42000.41000.42000.4200683,800
02 Sep 20210.43000.43000.42000.42000.4200223,800
01 Sep 20210.43000.43000.42000.43000.4300369,300
31 Aug 20210.43000.43500.43000.43500.4350189,800
30 Aug 20210.44000.44000.43000.43500.4350661,900
30 Aug 20210.0298 Dividend
27 Aug 20210.46000.47000.45500.46000.4302899,800
26 Aug 20210.45500.46000.45000.46000.4302456,800
25 Aug 20210.46000.46500.45000.46000.4302389,600
24 Aug 20210.47000.47000.45500.46000.4302933,600
23 Aug 20210.48500.49000.46500.47000.4396723,900
20 Aug 20210.49000.49000.48000.48500.4536342,500
19 Aug 20210.49500.50000.48000.49000.4583614,700
18 Aug 20210.50500.50500.48500.49500.46291,221,800
17 Aug 20210.51000.51000.50000.51000.4770494,500
16 Aug 20210.52000.52500.50000.51000.4770598,300
13 Aug 20210.53000.53500.52000.52000.48631,118,100
12 Aug 20210.54000.54000.53000.53500.5003313,000
11 Aug 20210.54000.54500.53500.54000.505010,893,700
10 Aug 20210.52000.54500.52000.54000.50501,073,400
06 Aug 20210.49000.49000.48500.49000.458367,300
05 Aug 20210.49000.49000.48000.49000.4583142,400
04 Aug 20210.49000.49000.48000.49000.458385,400
03 Aug 20210.50000.50000.48500.49500.462995,500
02 Aug 20210.49500.52000.49500.49500.4629210,300
30 Jul 20210.49500.49500.49000.49500.4629358,200
29 Jul 20210.50000.50500.49500.49500.4629121,000
28 Jul 20210.51000.51000.50000.50500.4723151,800
27 Jul 20210.52000.52000.51000.51500.4816235,300
26 Jul 20210.52000.52500.51500.52500.4910401,800
23 Jul 20210.54500.55000.52000.52000.4863301,800
22 Jul 20210.55000.55000.53500.54000.5050201,100
21 Jul 20210.51500.56000.51500.54500.5097314,200
19 Jul 20210.54000.54000.52500.53500.5003283,900
16 Jul 20210.47500.59000.46000.50500.47231,028,100
15 Jul 20210.49500.49500.48000.48000.4489142,300
14 Jul 20210.50000.50500.49000.49500.4629424,700
13 Jul 20210.51000.51000.49500.50500.4723806,400
12 Jul 20210.53000.53000.51500.52000.4863487,300
09 Jul 20210.56500.56500.52500.53500.5003992,500
08 Jul 20210.57500.57500.56500.57000.5331257,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...