Singapore markets open in 2 hours 26 minutes

APAC Realty Limited (CLN.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.40000.0000 (0.00%)
At close: 04:46PM SGT
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20240.40000.40000.40000.40000.400023,000
29 May 20240.40000.40000.40000.40000.4000-
28 May 20240.40000.40000.40000.40000.400011,900
27 May 20240.40000.40000.40000.40000.400092,000
24 May 20240.40500.40500.40500.40500.40501,000
23 May 20240.40000.40500.40000.40500.4050148,200
21 May 20240.40000.40500.39500.39500.395039,300
20 May 20240.40000.40000.40000.40000.400030,600
17 May 20240.40000.40000.39500.39500.395029,500
16 May 20240.40000.40500.40000.40000.4000130,900
15 May 20240.40000.40000.39500.40000.400050,800
14 May 20240.40000.40000.40000.40000.4000-
13 May 20240.40000.40000.39500.40000.4000209,100
10 May 20240.41000.41500.39500.41000.4100566,600
09 May 20240.42000.42000.42000.42000.42004,500
08 May 20240.42000.42000.41000.41000.410076,600
07 May 20240.42500.42500.41500.41500.4150120,200
06 May 20240.43500.43500.42000.42500.425010,000
03 May 20240.43500.43500.43500.43500.4350-
02 May 20240.43500.43500.43500.43500.4350-
30 Apr 20240.43000.43500.43000.43500.43505,900
29 Apr 20240.42000.43500.42000.42000.420037,800
26 Apr 20240.42000.42000.41500.42000.420034,200
25 Apr 20240.42000.42500.42000.42000.420022,700
25 Apr 20240.014 Dividend
24 Apr 20240.44000.44000.43000.43000.4160145,100
23 Apr 20240.44000.44000.43500.43500.420823,800
22 Apr 20240.44000.44500.44000.44000.425732,100
19 Apr 20240.44000.44500.44000.44000.425712,300
18 Apr 20240.44000.44000.43500.43500.420812,500
17 Apr 20240.44000.44000.44000.44000.425710,000
16 Apr 20240.44000.44500.44000.44000.425722,000
15 Apr 20240.45500.45500.45500.45500.4402-
12 Apr 20240.44500.45500.44500.45500.440229,100
11 Apr 20240.45000.45500.45000.45000.4353440,600
09 Apr 20240.44500.44500.44500.44500.4305211,800
08 Apr 20240.45000.45000.44000.44000.425775,900
05 Apr 20240.44500.45000.44500.45000.4353143,400
04 Apr 20240.44000.44000.44000.44000.42571,000
03 Apr 20240.44000.44000.43500.43500.420892,400
02 Apr 20240.45000.45000.44500.44500.430543,800
01 Apr 20240.44000.45000.44000.45000.435352,800
28 Mar 20240.45000.45000.44000.44000.4257123,900
27 Mar 20240.45000.45000.44500.44500.4305165,500
26 Mar 20240.45000.45500.45000.45000.4353330,800
25 Mar 20240.44500.45500.44500.45500.4402294,300
22 Mar 20240.44500.45000.44000.44500.4305241,700
21 Mar 20240.44500.45500.44500.44500.4305381,600
20 Mar 20240.43500.45000.43500.44500.4305361,300
19 Mar 20240.44000.45500.43500.43500.4208323,100
18 Mar 20240.44500.47500.43000.43500.42081,218,000
15 Mar 20240.44000.45000.43000.44500.4305120,700
14 Mar 20240.43000.45000.43000.43500.4208531,300
13 Mar 20240.42500.43000.42000.43000.4160147,400
12 Mar 20240.41500.43500.41500.43000.4160320,500
11 Mar 20240.41000.41500.41000.41500.401554,800
08 Mar 20240.41000.41500.40000.41000.396773,500
07 Mar 20240.41000.41000.40000.41000.396711,100
06 Mar 20240.41000.41000.40000.40500.3918395,700
05 Mar 20240.41000.41500.40500.40500.3918901,800
04 Mar 20240.44000.44000.40000.41000.3967315,400
01 Mar 20240.45000.45000.44000.44000.425766,700
29 Feb 20240.45500.45500.44500.44500.430531,900
28 Feb 20240.45000.45500.44500.45000.435335,800
27 Feb 20240.45500.45500.44500.44500.430558,000
26 Feb 20240.46000.46000.44000.45000.4353244,700
23 Feb 20240.46000.46000.46000.46000.4450-
22 Feb 20240.46000.46000.46000.46000.4450-
21 Feb 20240.46500.46500.46000.46000.4450800
20 Feb 20240.47000.47500.47000.47000.454727,600
19 Feb 20240.46000.47000.45500.47000.454746,800
16 Feb 20240.45500.46000.45500.46000.445057,500
15 Feb 20240.45500.46000.45500.45500.440213,700
14 Feb 20240.46000.46000.45000.45500.4402141,100
13 Feb 20240.46500.47000.45000.46000.4450242,400
09 Feb 20240.46500.46500.46500.46500.4499-
08 Feb 20240.46000.46500.46000.46500.449929,300
07 Feb 20240.46000.46500.46000.46500.449929,600
06 Feb 20240.46500.46500.46000.46000.44501,200
05 Feb 20240.46500.46500.46000.46500.449967,900
02 Feb 20240.46000.46500.46000.46500.449955,400
01 Feb 20240.46500.47000.46000.46000.445046,300
31 Jan 20240.47000.47000.47000.47000.45472,100
30 Jan 20240.47000.47500.46500.47000.454790,400
29 Jan 20240.47000.47500.47000.47000.454759,200
26 Jan 20240.47500.47500.47500.47500.459528,000
25 Jan 20240.47500.47500.46500.46500.449945,200
24 Jan 20240.47000.47000.47000.47000.4547-
23 Jan 20240.48500.48500.46500.47000.4547383,400
22 Jan 20240.48500.49000.48500.48500.46924,100
19 Jan 20240.48500.48500.48000.48500.469281,000
18 Jan 20240.49000.49000.49000.49000.4740300
17 Jan 20240.49500.49500.48500.48500.469217,200
16 Jan 20240.50000.50000.50000.50000.483712,100
15 Jan 20240.50000.50000.49500.49500.478948,500
12 Jan 20240.50000.50500.49000.50000.4837134,600
11 Jan 20240.50500.50500.49000.49000.474012,600
10 Jan 20240.49500.49500.49500.49500.4789-
09 Jan 20240.50000.50000.49500.49500.47893,600
08 Jan 20240.50500.50500.50500.50500.48861,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...