Singapore markets open in 4 hours 12 minutes

APAC Realty Limited (CLN.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.7800+0.0100 (+1.30%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20210.77000.79500.77000.78000.7800488,300
03 Dec 20210.77000.78000.77000.77000.7700249,400
02 Dec 20210.77500.78500.77000.77000.7700240,100
01 Dec 20210.77500.78500.76000.77500.7750378,000
30 Nov 20210.77500.79000.76000.77000.77001,044,200
29 Nov 20210.78000.78500.76500.77000.7700547,200
26 Nov 20210.79500.79500.78000.78000.7800982,500
25 Nov 20210.80000.80500.79000.79500.7950645,300
24 Nov 20210.80500.81500.80000.80000.8000165,100
23 Nov 20210.80500.81500.80000.81000.8100578,700
22 Nov 20210.82000.82500.80500.80500.8050626,500
19 Nov 20210.83000.83000.81000.82000.8200538,600
18 Nov 20210.80500.83500.80500.82500.8250630,500
17 Nov 20210.81500.81500.79500.80500.80501,095,500
16 Nov 20210.83500.83500.80000.81000.81001,427,400
15 Nov 20210.83500.87000.83000.83500.83502,580,500
12 Nov 20210.83000.84500.82500.83500.8350870,200
11 Nov 20210.81500.84000.81500.83000.8300964,600
10 Nov 20210.81500.82000.78500.81500.81501,985,900
09 Nov 20210.82000.84000.81500.82000.8200593,600
08 Nov 20210.81500.82500.81000.81500.8150702,900
05 Nov 20210.82000.82000.80500.81000.8100934,900
03 Nov 20210.83000.83500.81500.81500.8150680,800
02 Nov 20210.81000.83000.81000.82000.8200953,800
01 Nov 20210.80500.82500.80500.81000.8100759,100
29 Oct 20210.83000.83000.80500.80500.8050786,800
28 Oct 20210.83000.84000.82000.83000.8300652,100
27 Oct 20210.83000.84000.82000.83500.8350776,000
26 Oct 20210.84500.85000.82500.83000.83001,179,000
25 Oct 20210.83500.85000.82500.84000.84001,333,000
22 Oct 20210.77500.83000.77500.82500.82502,431,700
21 Oct 20210.77000.79500.76500.77500.7750981,800
20 Oct 20210.77000.78000.76500.77000.7700599,700
19 Oct 20210.76000.78000.76000.76500.76501,197,100
18 Oct 20210.76500.77000.75500.76000.7600628,600
15 Oct 20210.77500.78000.76000.77000.77001,295,700
14 Oct 20210.78500.78500.76500.76500.7650542,500
13 Oct 20210.78000.80000.77500.78500.78501,186,000
12 Oct 20210.76500.78500.76500.77500.7750797,700
11 Oct 20210.76500.78000.76000.77000.7700195,500
08 Oct 20210.78500.79000.77000.77000.7700692,600
07 Oct 20210.76000.78000.75500.77500.77501,203,000
06 Oct 20210.75000.76000.74500.76000.7600758,800
05 Oct 20210.75000.75000.74000.74500.7450369,300
04 Oct 20210.75000.76000.74500.76000.7600353,500
01 Oct 20210.75500.76000.74000.74500.7450840,100
30 Sep 20210.77000.77500.75500.76500.7650422,800
29 Sep 20210.76500.77500.76000.77000.7700422,500
28 Sep 20210.78500.78500.77000.78000.780078,600
27 Sep 20210.80000.80000.78000.78500.7850779,800
24 Sep 20210.76500.80000.76500.80000.80002,852,000
23 Sep 20210.74000.76000.74000.76000.76001,381,000
22 Sep 20210.76500.76500.73000.73000.73001,992,200
21 Sep 20210.76000.78000.76000.76500.76501,201,800
20 Sep 20210.81000.81000.76000.76500.76501,661,200
17 Sep 20210.82000.83000.80500.81000.8100965,500
16 Sep 20210.83000.84000.81000.82000.82001,219,100
15 Sep 20210.83500.84500.83000.83000.8300686,700
14 Sep 20210.83500.84500.83000.83000.8300867,500
13 Sep 20210.85000.85000.83000.83000.8300526,900
10 Sep 20210.84500.86000.84500.85500.8550511,500
09 Sep 20210.85000.85500.83500.84000.8400560,900
08 Sep 20210.87500.87500.84000.85000.85001,176,800
07 Sep 20210.88000.88000.86500.87500.8750323,900
06 Sep 20210.88000.89000.85500.87500.8750357,300
03 Sep 20210.90000.90500.87500.87500.87501,028,900
02 Sep 20210.84000.90500.83500.88500.88505,072,500
01 Sep 20210.83000.84500.82500.83500.8350485,000
31 Aug 20210.86000.86000.82000.82500.82502,034,700
30 Aug 20210.86000.87000.84000.85500.85501,299,200
30 Aug 20210.03 Dividend
27 Aug 20210.92000.93500.90500.91500.88501,751,700
26 Aug 20210.89500.93000.89000.91500.88503,019,700
25 Aug 20210.90000.91000.88500.89500.86571,816,700
24 Aug 20210.86000.90000.86000.89500.86571,570,800
23 Aug 20210.89000.89500.84000.85500.82701,850,800
20 Aug 20210.88000.90000.87500.88000.85111,438,200
19 Aug 20210.92500.92500.87000.88000.85113,341,100
18 Aug 20210.92500.95000.91000.93500.90432,148,000
17 Aug 20210.94000.95000.90500.93000.89952,468,200
16 Aug 20210.89500.94000.88000.93000.89954,458,800
13 Aug 20210.87500.89500.85000.89000.86088,582,300
12 Aug 20210.82500.83500.81000.81500.78831,163,200
11 Aug 20210.82000.83000.80500.82500.7980965,900
10 Aug 20210.82000.85000.80500.81000.78342,733,600
06 Aug 20210.77000.82500.77000.82000.79312,806,400
05 Aug 20210.76500.77500.76000.77000.74481,370,700
04 Aug 20210.75000.77500.75000.76500.7399766,300
03 Aug 20210.76000.76500.75000.75500.7302593,900
02 Aug 20210.76500.77500.75000.76000.7351712,900
30 Jul 20210.78500.78500.75500.76000.7351589,200
29 Jul 20210.75000.78500.75000.78000.7544880,700
28 Jul 20210.74500.76000.74500.75000.7254456,600
27 Jul 20210.77000.77000.74500.74500.7206604,200
26 Jul 20210.77500.79000.76000.76500.7399934,200
23 Jul 20210.75500.77000.71000.77000.74482,072,500
22 Jul 20210.80000.81000.77000.77000.74481,503,400
21 Jul 20210.80500.81500.79500.80000.77381,356,500
19 Jul 20210.82000.82500.79000.81000.78341,390,500
16 Jul 20210.82500.84000.81000.82000.79311,991,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...