CEDU.SI - Dasin Retail Trust

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Feb 20200.83000.83500.82500.82500.825013,200
18 Feb 20200.83000.83500.82500.82500.825013,200
17 Feb 20200.83000.83000.83000.83000.830015,700
14 Feb 20200.82500.83000.82500.83000.830042,400
13 Feb 20200.82500.82500.82500.82500.8250-
12 Feb 20200.82500.83000.82500.82500.825019,300
11 Feb 20200.82500.83000.82000.82500.82505,562,200
10 Feb 20200.82000.82500.82000.82000.820046,200
07 Feb 20200.83000.83000.82000.82000.8200709,900
06 Feb 20200.83000.83000.82500.83000.83001,593,500
05 Feb 20200.83000.83000.82500.83000.83002,023,500
04 Feb 20200.82500.83000.82500.83000.830028,000
03 Feb 20200.82500.83000.82500.83000.830079,000
31 Jan 20200.83000.83500.82000.83500.8350337,700
30 Jan 20200.83000.83000.82500.83000.830071,600
29 Jan 20200.83000.83000.82500.83000.8300246,400
28 Jan 20200.84000.84000.83000.83500.8350138,900
24 Jan 20200.85000.85500.84500.84500.845018,400
23 Jan 20200.85000.85000.84000.84000.840042,200
22 Jan 20200.84000.84000.84000.84000.840078,400
21 Jan 20200.84000.84000.83500.84000.8400197,400
20 Jan 20200.86500.86500.84000.84500.8450224,700
17 Jan 20200.85000.86000.85000.86000.860030,900
16 Jan 20200.85500.85500.85500.85500.855040,000
15 Jan 20200.85000.86000.85000.85500.855022,200
14 Jan 20200.85500.85500.85000.85000.85001,306,800
13 Jan 20200.84500.86500.84500.85500.8550314,300
10 Jan 20200.84000.85000.84000.84500.845030,000
09 Jan 20200.84500.84500.84000.84000.8400411,100
08 Jan 20200.84000.84500.84000.84500.84501,139,000
07 Jan 20200.84500.84500.82500.84500.84501,351,200
06 Jan 20200.84500.85000.84000.84500.84501,094,100
03 Jan 20200.84500.85000.84000.84500.84501,161,100
02 Jan 20200.84000.85000.84000.84500.84501,068,800
31 Dec 20190.85000.85000.83500.83500.83508,800
30 Dec 20190.84500.84500.83500.84000.8400119,700
27 Dec 20190.84000.85000.84000.84500.845035,000
26 Dec 20190.84500.84500.83500.83500.8350278,600
25 Dec 20190.84500.84500.84500.84500.8450-
24 Dec 20190.84500.84500.84500.84500.84501,000
23 Dec 20190.84500.84500.84000.84000.840027,700
20 Dec 20190.84000.84000.83000.84000.840044,600
19 Dec 20190.84000.84000.82500.83000.8300132,500
18 Dec 20190.83000.84500.82500.83500.8350183,000
17 Dec 20190.82500.84000.82000.84000.8400355,300
16 Dec 20190.83000.83500.82500.82500.825079,300
13 Dec 20190.83000.83500.82500.82500.825088,200
12 Dec 20190.83000.83500.82500.83500.8350291,700
11 Dec 20190.83000.83000.82500.83000.8300386,200
10 Dec 20190.83500.83500.82500.83000.8300295,300
09 Dec 20190.83000.83000.82500.83000.830089,700
06 Dec 20190.83000.83500.82500.83500.8350157,600
05 Dec 20190.83000.83500.83000.83500.8350282,800
04 Dec 20190.83500.83500.83000.83000.8300100,800
03 Dec 20190.83500.83500.83000.83000.830034,000
02 Dec 20190.83000.83500.83000.83500.835027,700
29 Nov 20190.83500.83500.83000.83000.830015,400
28 Nov 20190.83500.83500.83000.83000.8300122,600
27 Nov 20190.84000.84500.84000.84000.840037,000
26 Nov 20190.84500.84500.83500.84000.840011,800
25 Nov 20190.84500.84500.83500.84000.840025,900
22 Nov 20190.84500.84500.84000.84000.840018,400
21 Nov 20190.84000.84500.83500.84000.840067,800
20 Nov 20190.84000.84000.83000.83500.835010,300
19 Nov 20190.83500.83500.83500.83500.835028,000
18 Nov 20190.83000.83500.83000.83500.835034,700
15 Nov 20190.83500.83500.83000.83000.830020,000
14 Nov 20190.83000.83000.83000.83000.830010,000
13 Nov 20190.83000.83500.82500.83500.8350154,400
12 Nov 20190.84500.85000.83500.83500.835026,100
11 Nov 20190.84000.84500.83000.83500.835022,200
08 Nov 20190.84000.84500.83500.84000.840031,400
07 Nov 20190.84000.84000.83500.84000.840027,600
06 Nov 20190.83500.84000.83500.84000.840032,000
05 Nov 20190.83500.84000.82500.84000.8400113,000
04 Nov 20190.83000.83500.83000.83500.835037,600
01 Nov 20190.83000.83500.83000.83000.830021,700
31 Oct 20190.83500.83500.83000.83000.83004,200
30 Oct 20190.83500.83500.82500.83000.830073,100
29 Oct 20190.83500.84000.83500.83500.835042,900
25 Oct 20190.84500.84500.83500.83500.8350100,900
24 Oct 20190.84500.84500.84500.84500.845013,000
23 Oct 20190.84500.84500.84000.84000.84006,600
22 Oct 20190.84500.84500.84000.84000.84008,800
21 Oct 20190.84500.84500.84000.84000.840016,700
18 Oct 20190.84000.84500.84000.84000.840024,600
17 Oct 20190.84500.84500.82500.84500.84506,202,200
16 Oct 20190.84500.85000.84500.84500.845018,800
15 Oct 20190.84500.85000.84500.84500.845013,500
14 Oct 20190.85000.85000.84500.84500.845022,300
11 Oct 20190.85000.85000.84500.85000.850012,300
10 Oct 20190.85000.85500.85000.85000.85008,200
09 Oct 20190.85000.85000.85000.85000.850078,500
08 Oct 20190.85000.85500.84500.84500.845095,100
07 Oct 20190.85000.85000.85000.85000.850020,000
04 Oct 20190.85000.85500.84500.85500.855059,000
03 Oct 20190.85000.85500.85000.85000.85008,300
02 Oct 20190.85500.85500.85000.85000.85006,300
01 Oct 20190.85500.85500.85000.85000.850023,700
30 Sep 20190.85000.85000.85000.85000.850046,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...