Yahoo

Mail

Singapore markets close in 7 hours 30 minutes

Straits Times Index
3,191.04
-24.03(-0.75%)
Nikkei
32,053.69
-261.36(-0.81%)
Hang Seng
17,466.90
0.00(0.00%)
FTSE 100
7,625.72
+1.73(+0.02%)
Bitcoin USD
26,232.38
-27.28(-0.10%)
CMC Crypto 200
561.71
-2.11(-0.37%)

APAC Realty Limited (CLN.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.5200

0.0000

(0.00%)

As of 04:59PM SGT. Market open.

Time period:

27 Sept 2022 - 27 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	0.5250	0.5250	0.5200	0.5200	0.5200	27,300
25 Sept 2023	0.5250	0.5250	0.5250	0.5250	0.5250	14,900
22 Sept 2023	0.5350	0.5350	0.5350	0.5350	0.5350	-
21 Sept 2023	0.5350	0.5350	0.5350	0.5350	0.5350	52,700
20 Sept 2023	0.5350	0.5400	0.5300	0.5400	0.5400	18,300
19 Sept 2023	0.5350	0.5350	0.5350	0.5350	0.5350	4,800
18 Sept 2023	0.5400	0.5400	0.5350	0.5400	0.5400	1,000
15 Sept 2023	0.5300	0.5450	0.5250	0.5450	0.5450	15,600
14 Sept 2023	0.5400	0.5400	0.5300	0.5350	0.5350	87,300
13 Sept 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
12 Sept 2023	0.5400	0.5400	0.5400	0.5400	0.5400	9,300
11 Sept 2023	0.5400	0.5500	0.5350	0.5350	0.5350	58,000
08 Sept 2023	0.5350	0.5400	0.5350	0.5400	0.5400	5,900
07 Sept 2023	0.5350	0.5350	0.5350	0.5350	0.5350	200
06 Sept 2023	0.5350	0.5400	0.5300	0.5400	0.5400	5,500
05 Sept 2023	0.5300	0.5350	0.5250	0.5350	0.5350	88,000
04 Sept 2023	0.5350	0.5350	0.5300	0.5300	0.5300	48,800
31 Aug 2023	0.5400	0.5400	0.5350	0.5350	0.5350	76,400
30 Aug 2023	0.5450	0.5500	0.5400	0.5450	0.5450	123,700
30 Aug 2023	0.011 Dividend
29 Aug 2023	0.5650	0.5650	0.5450	0.5450	0.5340	105,200
28 Aug 2023	0.5600	0.5650	0.5550	0.5600	0.5487	80,000
25 Aug 2023	0.5550	0.5550	0.5500	0.5500	0.5389	35,800
24 Aug 2023	0.5650	0.5650	0.5500	0.5500	0.5389	65,700
23 Aug 2023	0.5600	0.5750	0.5600	0.5600	0.5487	45,300
22 Aug 2023	0.5700	0.5750	0.5650	0.5650	0.5536	58,400
21 Aug 2023	0.5750	0.5750	0.5750	0.5750	0.5634	15,700
18 Aug 2023	0.5850	0.5850	0.5850	0.5850	0.5732	11,600
17 Aug 2023	0.5850	0.5900	0.5800	0.5900	0.5781	47,000
16 Aug 2023	0.5750	0.5850	0.5750	0.5850	0.5732	71,300
15 Aug 2023	0.5800	0.5800	0.5650	0.5700	0.5585	333,300
14 Aug 2023	0.6000	0.6000	0.5850	0.5850	0.5732	12,500
11 Aug 2023	0.5900	0.6000	0.5900	0.6000	0.5879	39,600
10 Aug 2023	0.5900	0.5900	0.5900	0.5900	0.5781	37,100
08 Aug 2023	0.5900	0.5950	0.5900	0.5950	0.5830	23,600
07 Aug 2023	0.5950	0.5950	0.5900	0.5950	0.5830	56,500
04 Aug 2023	0.5950	0.6000	0.5900	0.5950	0.5830	24,000
03 Aug 2023	0.6000	0.6000	0.6000	0.6000	0.5879	12,200
02 Aug 2023	0.6050	0.6100	0.6000	0.6050	0.5928	148,000
01 Aug 2023	0.6100	0.6100	0.6000	0.6050	0.5928	67,200
31 Jul 2023	0.6200	0.6200	0.6050	0.6100	0.5977	22,000
28 Jul 2023	0.6100	0.6200	0.6050	0.6150	0.6026	308,800
27 Jul 2023	0.5950	0.6100	0.5950	0.6100	0.5977	176,400
26 Jul 2023	0.5900	0.5950	0.5900	0.5950	0.5830	26,500
25 Jul 2023	0.5900	0.5900	0.5850	0.5850	0.5732	29,500
24 Jul 2023	0.5800	0.5800	0.5800	0.5800	0.5683	-
21 Jul 2023	0.5800	0.5800	0.5800	0.5800	0.5683	-
20 Jul 2023	0.5900	0.5900	0.5800	0.5800	0.5683	4,000
19 Jul 2023	0.5900	0.5950	0.5850	0.5950	0.5830	20,700
18 Jul 2023	0.5900	0.5900	0.5900	0.5900	0.5781	10,700
17 Jul 2023	0.5850	0.5900	0.5850	0.5900	0.5781	20,600
14 Jul 2023	0.5950	0.6000	0.5850	0.5850	0.5732	97,400
13 Jul 2023	0.5900	0.5950	0.5900	0.5950	0.5830	39,300
12 Jul 2023	0.5800	0.5900	0.5800	0.5850	0.5732	17,400
11 Jul 2023	0.5800	0.5800	0.5700	0.5750	0.5634	53,200
10 Jul 2023	0.5850	0.5850	0.5750	0.5800	0.5683	222,700
07 Jul 2023	0.5900	0.5900	0.5850	0.5900	0.5781	80,200
06 Jul 2023	0.6000	0.6000	0.5950	0.5950	0.5830	78,900
05 Jul 2023	0.6000	0.6000	0.6000	0.6000	0.5879	11,200
04 Jul 2023	0.6000	0.6000	0.5900	0.6000	0.5879	15,100
03 Jul 2023	0.6000	0.6000	0.5900	0.6000	0.5879	110,200
30 Jun 2023	0.6050	0.6050	0.5950	0.6000	0.5879	83,600
28 Jun 2023	0.6000	0.6000	0.6000	0.6000	0.5879	-
27 Jun 2023	0.6000	0.6000	0.6000	0.6000	0.5879	-
26 Jun 2023	0.6050	0.6150	0.5850	0.6000	0.5879	304,500
23 Jun 2023	0.6150	0.6150	0.6150	0.6150	0.6026	10,000
22 Jun 2023	0.6100	0.6200	0.6100	0.6200	0.6075	58,300
21 Jun 2023	0.6150	0.6150	0.6100	0.6150	0.6026	8,800
20 Jun 2023	0.6250	0.6250	0.6050	0.6100	0.5977	135,800
19 Jun 2023	0.6250	0.6250	0.6150	0.6250	0.6124	149,200
16 Jun 2023	0.6100	0.6300	0.6100	0.6250	0.6124	698,400
15 Jun 2023	0.6150	0.6150	0.6100	0.6100	0.5977	66,200
14 Jun 2023	0.6100	0.6250	0.6100	0.6200	0.6075	71,500
13 Jun 2023	0.6050	0.6200	0.6050	0.6150	0.6026	196,200
12 Jun 2023	0.5950	0.6000	0.5950	0.6000	0.5879	82,400
09 Jun 2023	0.5950	0.5950	0.5900	0.5950	0.5830	115,100
08 Jun 2023	0.5950	0.5950	0.5800	0.5950	0.5830	156,100
07 Jun 2023	0.6050	0.6100	0.5950	0.6050	0.5928	18,600
06 Jun 2023	0.6000	0.6100	0.5950	0.6100	0.5977	231,800
05 Jun 2023	0.5950	0.6050	0.5950	0.6000	0.5879	313,800
01 Jun 2023	0.5950	0.6000	0.5800	0.5900	0.5781	132,100
31 May 2023	0.5900	0.6000	0.5900	0.6000	0.5879	97,800
30 May 2023	0.5850	0.5950	0.5850	0.5900	0.5781	55,600
29 May 2023	0.5750	0.5850	0.5750	0.5850	0.5732	37,400
26 May 2023	0.5800	0.5800	0.5700	0.5750	0.5634	50,000
25 May 2023	0.5800	0.5850	0.5700	0.5750	0.5634	82,700
24 May 2023	0.5700	0.5850	0.5700	0.5800	0.5683	119,500
23 May 2023	0.5700	0.5800	0.5700	0.5800	0.5683	61,300
22 May 2023	0.5750	0.5900	0.5700	0.5800	0.5683	147,400
19 May 2023	0.5800	0.6000	0.5700	0.5950	0.5830	85,300
18 May 2023	0.5750	0.5850	0.5750	0.5850	0.5732	153,600
17 May 2023	0.5800	0.5800	0.5750	0.5750	0.5634	46,700
16 May 2023	0.5650	0.5800	0.5650	0.5800	0.5683	208,200
15 May 2023	0.5700	0.5700	0.5550	0.5700	0.5585	447,100
12 May 2023	0.6200	0.6250	0.6200	0.6250	0.6124	32,400
11 May 2023	0.6250	0.6250	0.6250	0.6250	0.6124	122,600
10 May 2023	0.6150	0.6250	0.6150	0.6250	0.6124	152,700
09 May 2023	0.6150	0.6150	0.6100	0.6100	0.5977	104,600
08 May 2023	0.6150	0.6150	0.6150	0.6150	0.6026	44,400
05 May 2023	0.6150	0.6150	0.6100	0.6150	0.6026	176,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,191.04-24.03(-0.75%)

Nikkei32,053.69-261.36(-0.81%)

Hang Seng17,466.900.00(0.00%)

FTSE 1007,625.72+1.73(+0.02%)

Bitcoin USD26,232.38-27.28(-0.10%)

CMC Crypto 200561.71-2.11(-0.37%)

APAC Realty Limited (CLN.SI)

Straits Times Index
3,191.04
-24.03(-0.75%)

Nikkei
32,053.69
-261.36(-0.81%)

Hang Seng
17,466.90
0.00(0.00%)

FTSE 100
7,625.72
+1.73(+0.02%)

Bitcoin USD
26,232.38
-27.28(-0.10%)

CMC Crypto 200
561.71
-2.11(-0.37%)