Yahoo

Mail

Singapore markets closed

Straits Times Index
3,384.29
+20.61(+0.61%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,660.47
-297.89(-1.36%)
FTSE 100
7,901.80
+81.64(+1.04%)
BTC-USD
23,400.49
-78.18(-0.33%)
CMC Crypto 200
535.42
-1.43(-0.27%)

APAC Realty Limited (CLN.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.6600

+0.0300

(+4.76%)

At close: 05:04PM SGT

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.6450	0.6650	0.6400	0.6600	0.6600	933,600
02 Feb 2023	0.6400	0.6450	0.6300	0.6300	0.6300	238,600
01 Feb 2023	0.6250	0.6350	0.6250	0.6350	0.6350	217,200
31 Jan 2023	0.6200	0.6300	0.6200	0.6200	0.6200	23,100
30 Jan 2023	0.6250	0.6350	0.6200	0.6200	0.6200	47,200
27 Jan 2023	0.6300	0.6350	0.6200	0.6250	0.6250	245,900
26 Jan 2023	0.6100	0.6300	0.6050	0.6300	0.6300	185,700
25 Jan 2023	0.6000	0.6050	0.5950	0.6000	0.6000	91,300
20 Jan 2023	0.5900	0.6000	0.5900	0.6000	0.6000	23,700
19 Jan 2023	0.6000	0.6000	0.5900	0.5900	0.5900	88,600
18 Jan 2023	0.6000	0.6000	0.5950	0.6000	0.6000	12,200
17 Jan 2023	0.6000	0.6000	0.5900	0.5950	0.5950	76,600
16 Jan 2023	0.6000	0.6050	0.5950	0.5950	0.5950	118,100
13 Jan 2023	0.6050	0.6050	0.6000	0.6000	0.6000	91,400
12 Jan 2023	0.6000	0.6050	0.5950	0.6000	0.6000	78,100
11 Jan 2023	0.5950	0.6000	0.5900	0.6000	0.6000	254,400
10 Jan 2023	0.5900	0.6000	0.5850	0.5950	0.5950	3,100
09 Jan 2023	0.6000	0.6000	0.5850	0.5950	0.5950	282,500
06 Jan 2023	0.5750	0.5900	0.5750	0.5800	0.5800	700
05 Jan 2023	0.5800	0.5800	0.5700	0.5700	0.5700	101,700
04 Jan 2023	0.5850	0.5850	0.5750	0.5800	0.5800	24,300
03 Jan 2023	0.5800	0.5900	0.5800	0.5900	0.5900	500
30 Dec 2022	0.5850	0.5950	0.5800	0.5900	0.5900	69,200
29 Dec 2022	0.6000	0.6000	0.5800	0.5850	0.5850	72,500
28 Dec 2022	0.5950	0.5950	0.5850	0.5850	0.5850	13,600
27 Dec 2022	0.5950	0.6000	0.5900	0.6000	0.6000	71,000
23 Dec 2022	0.6000	0.6000	0.6000	0.6000	0.6000	3,100
22 Dec 2022	0.5950	0.6000	0.5850	0.5850	0.5850	44,700
21 Dec 2022	0.6000	0.6000	0.5850	0.5900	0.5900	22,900
20 Dec 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
19 Dec 2022	0.5850	0.6050	0.5850	0.6000	0.6000	86,300
16 Dec 2022	0.5900	0.5950	0.5900	0.5900	0.5900	20,600
15 Dec 2022	0.5900	0.6000	0.5900	0.5950	0.5950	54,600
14 Dec 2022	0.5900	0.5900	0.5900	0.5900	0.5900	200
13 Dec 2022	0.6000	0.6050	0.5900	0.5900	0.5900	60,900
12 Dec 2022	0.6150	0.6150	0.6000	0.6000	0.6000	22,300
09 Dec 2022	0.6100	0.6100	0.6000	0.6050	0.6050	5,600
08 Dec 2022	0.6100	0.6100	0.6050	0.6100	0.6100	34,100
07 Dec 2022	0.6000	0.6100	0.5900	0.6100	0.6100	108,300
06 Dec 2022	0.6000	0.6050	0.5900	0.6000	0.6000	115,300
05 Dec 2022	0.5750	0.6150	0.5750	0.6000	0.6000	446,600
02 Dec 2022	0.5700	0.5750	0.5650	0.5700	0.5700	91,100
01 Dec 2022	0.5650	0.5650	0.5600	0.5650	0.5650	127,900
30 Nov 2022	0.5700	0.5700	0.5650	0.5700	0.5700	75,800
29 Nov 2022	0.5550	0.5650	0.5500	0.5650	0.5650	61,200
28 Nov 2022	0.5450	0.5550	0.5450	0.5550	0.5550	10,800
25 Nov 2022	0.5600	0.5600	0.5450	0.5450	0.5450	20,000
24 Nov 2022	0.5600	0.5650	0.5500	0.5550	0.5550	130,800
23 Nov 2022	0.5650	0.5700	0.5650	0.5650	0.5650	34,100
22 Nov 2022	0.5650	0.5700	0.5600	0.5650	0.5650	34,700
21 Nov 2022	0.5600	0.5750	0.5550	0.5650	0.5650	328,700
18 Nov 2022	0.5650	0.5650	0.5550	0.5600	0.5600	9,700
17 Nov 2022	0.5650	0.5650	0.5500	0.5500	0.5500	8,700
16 Nov 2022	0.5650	0.5650	0.5550	0.5600	0.5600	34,300
15 Nov 2022	0.5650	0.5750	0.5550	0.5600	0.5600	172,000
14 Nov 2022	0.5650	0.5650	0.5500	0.5650	0.5650	179,300
11 Nov 2022	0.5650	0.5650	0.5500	0.5650	0.5650	253,300
10 Nov 2022	0.5600	0.5650	0.5500	0.5600	0.5600	248,200
09 Nov 2022	0.5650	0.5700	0.5600	0.5650	0.5650	136,000
08 Nov 2022	0.5600	0.5650	0.5500	0.5650	0.5650	33,200
07 Nov 2022	0.5550	0.5650	0.5500	0.5600	0.5600	73,300
04 Nov 2022	0.5500	0.5600	0.5500	0.5550	0.5550	69,100
03 Nov 2022	0.5450	0.5550	0.5450	0.5500	0.5500	45,300
02 Nov 2022	0.5400	0.5650	0.5350	0.5550	0.5550	250,900
01 Nov 2022	0.5350	0.5350	0.5300	0.5350	0.5350	37,800
31 Oct 2022	0.5250	0.5350	0.5250	0.5250	0.5250	93,500
28 Oct 2022	0.5200	0.5250	0.5200	0.5250	0.5250	51,400
27 Oct 2022	0.5200	0.5350	0.5100	0.5100	0.5100	238,500
26 Oct 2022	0.5050	0.5250	0.5050	0.5250	0.5250	121,800
25 Oct 2022	0.5100	0.5200	0.5000	0.5000	0.5000	227,000
21 Oct 2022	0.5200	0.5200	0.5050	0.5100	0.5100	310,900
20 Oct 2022	0.5600	0.5600	0.5200	0.5200	0.5200	729,500
19 Oct 2022	0.5700	0.5750	0.5500	0.5550	0.5550	218,000
18 Oct 2022	0.5650	0.5750	0.5650	0.5650	0.5650	119,900
17 Oct 2022	0.5750	0.5750	0.5650	0.5650	0.5650	66,300
14 Oct 2022	0.5800	0.5850	0.5750	0.5750	0.5750	134,900
13 Oct 2022	0.5800	0.5850	0.5750	0.5750	0.5750	101,700
12 Oct 2022	0.5900	0.5900	0.5800	0.5800	0.5800	134,300
11 Oct 2022	0.5900	0.5900	0.5850	0.5850	0.5850	30,200
10 Oct 2022	0.5850	0.5900	0.5750	0.5900	0.5900	61,600
07 Oct 2022	0.5850	0.5900	0.5850	0.5850	0.5850	86,900
06 Oct 2022	0.5850	0.5950	0.5850	0.5900	0.5900	171,600
05 Oct 2022	0.5900	0.5950	0.5850	0.5850	0.5850	70,600
04 Oct 2022	0.5850	0.5950	0.5750	0.5800	0.5800	674,800
03 Oct 2022	0.5900	0.5900	0.5650	0.5800	0.5800	277,800
30 Sept 2022	0.6000	0.6000	0.5850	0.5900	0.5900	170,300
29 Sept 2022	0.6000	0.6000	0.5950	0.6000	0.6000	39,300
28 Sept 2022	0.6100	0.6100	0.5950	0.6000	0.6000	216,600
27 Sept 2022	0.6150	0.6150	0.6000	0.6000	0.6000	93,400
26 Sept 2022	0.6150	0.6150	0.6050	0.6050	0.6050	138,800
23 Sept 2022	0.6100	0.6150	0.6000	0.6150	0.6150	202,500
22 Sept 2022	0.6050	0.6100	0.6050	0.6050	0.6050	108,000
21 Sept 2022	0.6150	0.6150	0.6050	0.6100	0.6100	121,100
20 Sept 2022	0.6150	0.6150	0.6100	0.6100	0.6100	70,200
19 Sept 2022	0.6100	0.6200	0.6100	0.6150	0.6150	174,000
16 Sept 2022	0.6250	0.6300	0.6150	0.6150	0.6150	515,100
15 Sept 2022	0.6300	0.6300	0.6250	0.6250	0.6250	212,600
14 Sept 2022	0.6250	0.6300	0.6200	0.6300	0.6300	340,100
13 Sept 2022	0.6250	0.6350	0.6250	0.6250	0.6250	236,900
12 Sept 2022	0.6250	0.6350	0.6250	0.6250	0.6250	233,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

Nikkei27,509.46+107.41(+0.39%)

Hang Seng21,660.47-297.89(-1.36%)

FTSE 1007,901.80+81.64(+1.04%)

BTC-USD23,400.49-78.18(-0.33%)

CMC Crypto 200535.42-1.43(-0.27%)

APAC Realty Limited (CLN.SI)

Straits Times Index
3,384.29
+20.61(+0.61%)

Nikkei
27,509.46
+107.41(+0.39%)

Hang Seng
21,660.47
-297.89(-1.36%)

FTSE 100
7,901.80
+81.64(+1.04%)

BTC-USD
23,400.49
-78.18(-0.33%)

CMC Crypto 200
535.42
-1.43(-0.27%)