Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,235.91
+728.24(+1.15%)
CMC Crypto 200
1,381.61
+68.99(+5.25%)

NikkoAM-StraitsTrading Asia ex Japan REIT ETF (CFA.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.7400

-0.0020

(-0.27%)

At close: 05:04PM SGT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.7730	0.7430	0.7320	0.7400	0.7400	1,257,573
18 Apr 2024	0.7430	0.7470	0.7400	0.7420	0.7420	3,897,047
17 Apr 2024	0.7520	0.7520	0.7410	0.7420	0.7420	80,125,868
16 Apr 2024	0.7700	0.7700	0.7490	0.7510	0.7510	5,262,503
15 Apr 2024	0.7730	0.7730	0.7620	0.7620	0.7620	5,403,997
12 Apr 2024	0.7880	0.7880	0.7710	0.7710	0.7710	1,198,492
11 Apr 2024	0.7880	0.7880	0.7730	0.7760	0.7760	1,939,332
09 Apr 2024	0.7820	0.7890	0.7820	0.7870	0.7870	1,106,224
08 Apr 2024	0.7810	0.7860	0.7790	0.7840	0.7840	1,136,888
05 Apr 2024	0.7860	0.7860	0.7760	0.7810	0.7810	588,033
04 Apr 2024	0.7860	0.7860	0.7790	0.7820	0.7820	1,216,198
03 Apr 2024	0.7810	0.7810	0.7740	0.7800	0.7800	809,286
02 Apr 2024	0.7860	0.7860	0.7800	0.7810	0.7810	1,685,272
01 Apr 2024	0.7880	0.7880	0.7810	0.7860	0.7860	1,858,307
01 Apr 2024	0.0115 Dividend
28 Mar 2024	0.7920	0.7960	0.7910	0.7930	0.7815	688,643
27 Mar 2024	0.7950	0.7950	0.7890	0.7910	0.7795	353,337
26 Mar 2024	0.7990	0.7990	0.7840	0.7870	0.7756	1,363,462
25 Mar 2024	0.7930	0.7940	0.7880	0.7880	0.7766	1,294,806
22 Mar 2024	0.7940	0.7940	0.7880	0.7930	0.7815	7,010,143
21 Mar 2024	0.7880	0.7980	0.7880	0.7930	0.7815	1,881,842
20 Mar 2024	0.7880	0.7880	0.7810	0.7830	0.7716	1,863,210
19 Mar 2024	0.7850	0.7870	0.7800	0.7810	0.7697	1,087,787
18 Mar 2024	0.7870	0.7880	0.7830	0.7850	0.7736	796,202
15 Mar 2024	0.8000	0.8000	0.7860	0.7870	0.7756	868,863
14 Mar 2024	0.7920	0.7930	0.7890	0.7920	0.7805	811,854
13 Mar 2024	0.8040	0.8040	0.7920	0.7920	0.7805	792,215
12 Mar 2024	0.8000	0.8000	0.7940	0.7980	0.7864	646,488
11 Mar 2024	0.7920	0.7950	0.7910	0.7930	0.7815	1,040,171
08 Mar 2024	0.7900	0.7980	0.7900	0.7920	0.7805	11,563,335
07 Mar 2024	0.7900	0.7920	0.7880	0.7890	0.7776	381,539
06 Mar 2024	0.7870	0.7940	0.7870	0.7900	0.7785	415,523
05 Mar 2024	0.7900	0.7920	0.7850	0.7870	0.7756	1,206,789
04 Mar 2024	0.7960	0.8030	0.7910	0.7910	0.7795	996,215
01 Mar 2024	0.8040	0.8040	0.7950	0.7960	0.7845	1,184,599
29 Feb 2024	0.8020	0.8040	0.7960	0.8040	0.7923	654,828
28 Feb 2024	0.8100	0.8100	0.7990	0.8010	0.7894	1,192,597
27 Feb 2024	0.8090	0.8090	0.8000	0.8030	0.7914	1,008,932
26 Feb 2024	0.8170	0.8170	0.8050	0.8090	0.7973	803,395
23 Feb 2024	0.8160	0.8160	0.8070	0.8120	0.8002	405,785
22 Feb 2024	0.8120	0.8150	0.8060	0.8150	0.8032	559,253
21 Feb 2024	0.8110	0.8160	0.8090	0.8090	0.7973	772,162
20 Feb 2024	0.8190	0.8190	0.8070	0.8100	0.7983	2,317,467
19 Feb 2024	0.8190	0.8190	0.8090	0.8110	0.7992	2,380,906
16 Feb 2024	0.8100	0.8200	0.8080	0.8170	0.8052	1,476,180
15 Feb 2024	0.8090	0.8100	0.8030	0.8100	0.7983	1,247,403
14 Feb 2024	0.8060	0.8060	0.7900	0.8040	0.7923	1,064,436
13 Feb 2024	0.8100	0.8180	0.8050	0.8060	0.7943	1,131,470
09 Feb 2024	0.8080	0.8100	0.8000	0.8100	0.7983	322,285
08 Feb 2024	0.8200	0.8300	0.8050	0.8080	0.7963	602,823
07 Feb 2024	0.8190	0.8190	0.8110	0.8120	0.8002	603,412
06 Feb 2024	0.8080	0.8140	0.8060	0.8080	0.7963	669,665
05 Feb 2024	0.8180	0.8180	0.8060	0.8080	0.7963	844,999
02 Feb 2024	0.8120	0.8250	0.8120	0.8210	0.8091	531,228
01 Feb 2024	0.8180	0.8180	0.8060	0.8120	0.8002	793,953
31 Jan 2024	0.8100	0.8170	0.8080	0.8170	0.8052	349,169
30 Jan 2024	0.8010	0.8110	0.8010	0.8080	0.7963	686,614
29 Jan 2024	0.8050	0.8130	0.8020	0.8030	0.7914	858,689
26 Jan 2024	0.8130	0.8160	0.8070	0.8100	0.7983	874,599
25 Jan 2024	0.8290	0.8290	0.8100	0.8120	0.8002	847,617
24 Jan 2024	0.8200	0.8260	0.8140	0.8260	0.8140	392,665
23 Jan 2024	0.8140	0.8190	0.8130	0.8150	0.8032	675,417
22 Jan 2024	0.8230	0.8230	0.8130	0.8150	0.8032	634,749
19 Jan 2024	0.8240	0.8250	0.8160	0.8190	0.8071	920,529
18 Jan 2024	0.8290	0.8290	0.8170	0.8210	0.8091	1,163,451
17 Jan 2024	0.8380	0.8380	0.8230	0.8240	0.8121	1,070,568
16 Jan 2024	0.8360	0.8400	0.8340	0.8380	0.8258	367,229
15 Jan 2024	0.8380	0.8380	0.8380	0.8380	0.8258	-
12 Jan 2024	0.8430	0.8430	0.8360	0.8380	0.8258	462,355
11 Jan 2024	0.8400	0.8430	0.8350	0.8430	0.8308	140,694
10 Jan 2024	0.8370	0.8370	0.8280	0.8340	0.8219	2,992,086
09 Jan 2024	0.8400	0.8400	0.8350	0.8380	0.8258	3,788,882
08 Jan 2024	0.8380	0.8430	0.8370	0.8380	0.8258	475,196
05 Jan 2024	0.8420	0.8420	0.8360	0.8380	0.8258	981,516
04 Jan 2024	0.8480	0.8480	0.8380	0.8410	0.8288	1,583,677
03 Jan 2024	0.8490	0.8490	0.8420	0.8480	0.8357	746,986
02 Jan 2024	0.8550	0.8570	0.8480	0.8500	0.8377	1,308,296
02 Jan 2024	0.0117 Dividend
29 Dec 2023	0.8620	0.8690	0.8600	0.8650	0.8409	599,218
28 Dec 2023	0.8600	0.8650	0.8570	0.8620	0.8380	954,602
27 Dec 2023	0.8530	0.8580	0.8500	0.8570	0.8331	1,091,645
26 Dec 2023	0.8480	0.8500	0.8450	0.8500	0.8263	1,171,260
22 Dec 2023	0.8500	0.8500	0.8450	0.8480	0.8244	565,933
21 Dec 2023	0.8420	0.8470	0.8380	0.8470	0.8234	1,004,944
20 Dec 2023	0.8460	0.8460	0.8410	0.8420	0.8186	256,940
19 Dec 2023	0.8420	0.8460	0.8360	0.8420	0.8186	766,705
18 Dec 2023	0.8510	0.8510	0.8350	0.8410	0.8176	837,734
15 Dec 2023	0.8500	0.8520	0.8440	0.8490	0.8254	1,114,571
14 Dec 2023	0.8290	0.8480	0.8290	0.8470	0.8234	2,051,152
13 Dec 2023	0.8240	0.8240	0.8170	0.8200	0.7972	977,493
12 Dec 2023	0.8150	0.8230	0.8150	0.8200	0.7972	315,139
11 Dec 2023	0.8160	0.8180	0.8140	0.8180	0.7952	1,174,885
08 Dec 2023	0.8050	0.8170	0.8050	0.8150	0.7923	266,270
07 Dec 2023	0.8110	0.8190	0.8070	0.8120	0.7894	201,042
06 Dec 2023	0.8100	0.8190	0.8040	0.8090	0.7865	453,114
05 Dec 2023	0.8090	0.8090	0.8040	0.8090	0.7865	656,124
04 Dec 2023	0.8060	0.8140	0.8060	0.8090	0.7865	410,647
01 Dec 2023	0.8000	0.8070	0.7990	0.8040	0.7816	381,052
30 Nov 2023	0.8080	0.8080	0.7980	0.8000	0.7777	603,467
29 Nov 2023	0.8000	0.8050	0.8000	0.8040	0.7816	215,019
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,235.91+728.24(+1.15%)

CMC Crypto 2001,381.61+68.99(+5.25%)

NikkoAM-StraitsTrading Asia ex Japan REIT ETF (CFA.SI)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,235.91
+728.24(+1.15%)

CMC Crypto 200
1,381.61
+68.99(+5.25%)