Singapore markets closed

APAC Realty Limited (CLN.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.6000-0.0050 (-0.83%)
At close: 04:52PM SGT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20220.61500.61500.60000.60000.600093,400
26 Sept 20220.61500.61500.60500.60500.6050138,800
23 Sept 20220.61000.61500.60000.61500.6150202,500
22 Sept 20220.60500.61000.60500.60500.6050108,000
21 Sept 20220.61500.61500.60500.61000.6100121,100
20 Sept 20220.61500.61500.61000.61000.610070,200
19 Sept 20220.61000.62000.61000.61500.6150174,000
16 Sept 20220.62500.63000.61500.61500.6150515,100
15 Sept 20220.63000.63000.62500.62500.6250212,600
14 Sept 20220.62500.63000.62000.63000.6300340,100
13 Sept 20220.62500.63500.62500.62500.6250236,900
12 Sept 20220.62500.63500.62500.62500.6250233,000
09 Sept 20220.62500.64000.62500.63500.635092,000
08 Sept 20220.64000.64000.62500.63000.6300451,100
07 Sept 20220.64500.65000.63500.64000.6400454,300
06 Sept 20220.64500.65000.64500.65000.650093,700
05 Sept 20220.65000.65000.64500.64500.645055,000
02 Sept 20220.65000.65500.64500.65000.6500179,200
01 Sept 20220.65000.65500.65000.65500.655098,500
31 Aug 20220.65500.65500.65000.65500.6550152,000
30 Aug 20220.65500.66000.65000.65500.6550184,600
30 Aug 20220.035 Dividend
29 Aug 20220.69000.70000.68500.69000.6550616,100
26 Aug 20220.70500.70500.69500.70000.6645452,500
25 Aug 20220.69500.70500.69500.70000.6645633,400
24 Aug 20220.69500.69500.69000.69000.6550282,800
23 Aug 20220.69500.70000.69000.69000.6550170,200
22 Aug 20220.70000.70000.69000.69000.6550295,000
19 Aug 20220.70000.70500.69500.70000.6645237,800
18 Aug 20220.69500.71000.69500.70500.6692384,000
17 Aug 20220.69000.70000.69000.69500.6597168,200
16 Aug 20220.69000.69500.68500.69000.6550389,500
15 Aug 20220.70000.70500.68500.69000.6550799,300
12 Aug 20220.71000.71000.69500.69500.6597900,300
11 Aug 20220.71000.71500.70000.71000.6740462,600
10 Aug 20220.69500.71500.69500.70500.66921,241,700
08 Aug 20220.71500.71500.68000.68500.6503631,900
05 Aug 20220.71500.72500.70500.70500.6692634,000
04 Aug 20220.70000.72000.69500.71500.67871,016,100
03 Aug 20220.66000.70000.66000.69500.6597894,900
02 Aug 20220.66500.67500.66000.66000.6265538,000
01 Aug 20220.65500.67500.64500.67000.6360692,100
29 Jul 20220.65000.66000.64000.65500.6218895,900
28 Jul 20220.63000.65000.62500.64500.61231,309,800
27 Jul 20220.61500.63000.61500.62000.5886523,200
26 Jul 20220.60500.61000.60500.61000.579159,200
25 Jul 20220.61000.61000.60000.60000.5696173,500
22 Jul 20220.61000.61000.60500.60500.5743115,800
21 Jul 20220.60500.61000.60500.60500.5743141,000
20 Jul 20220.61000.61500.60000.60500.574374,200
19 Jul 20220.61000.62000.61000.61000.579165,800
18 Jul 20220.62000.62000.61000.61000.579156,300
15 Jul 20220.61500.62000.61000.61000.579175,100
14 Jul 20220.61500.61500.61000.61000.579161,600
13 Jul 20220.61500.61500.61000.61000.5791121,600
12 Jul 20220.61000.62500.61000.62000.5886186,900
08 Jul 20220.61500.62000.61000.61500.5838173,500
07 Jul 20220.59500.61500.59000.61000.5791619,600
06 Jul 20220.59000.60000.58500.59000.5601251,300
05 Jul 20220.59500.59500.59000.59500.5648108,300
04 Jul 20220.60000.60000.59500.59500.564840,800
01 Jul 20220.59000.60000.59000.60000.569648,800
30 Jun 20220.60000.60000.59000.59000.5601152,400
29 Jun 20220.59500.60500.59500.60000.5696139,300
28 Jun 20220.60000.60000.59500.60000.5696177,500
27 Jun 20220.59500.60000.59000.60000.569658,600
24 Jun 20220.60500.60500.59000.59500.5648262,200
23 Jun 20220.60000.60000.59500.60000.5696169,300
22 Jun 20220.60000.60500.59500.60000.5696381,200
21 Jun 20220.59500.60500.59500.60000.5696137,900
20 Jun 20220.60500.61000.59500.59500.5648560,700
17 Jun 20220.60500.60500.59500.59500.5648128,900
16 Jun 20220.61000.61000.60000.60500.5743230,100
15 Jun 20220.61000.61500.60000.61000.5791267,500
14 Jun 20220.60500.61500.59500.60500.5743821,800
13 Jun 20220.63500.63500.61000.61000.5791783,100
10 Jun 20220.59000.64000.59000.63000.59801,544,800
09 Jun 20220.59000.59000.58500.58500.5553468,500
08 Jun 20220.59000.59000.58500.59000.560180,100
07 Jun 20220.58500.59000.58500.59000.5601306,800
06 Jun 20220.59000.59000.58000.59000.5601506,400
03 Jun 20220.58500.59000.58000.58000.5506718,100
02 Jun 20220.58500.59000.58000.59000.5601685,500
01 Jun 20220.58500.59000.58500.59000.56011,393,600
31 May 20220.59000.59000.58500.58500.5553686,200
30 May 20220.59000.59000.58500.59000.5601497,600
27 May 20220.59000.59000.58500.59000.5601576,800
26 May 20220.59000.59500.58500.58500.5553543,400
25 May 20220.59000.59000.58500.59000.5601199,300
24 May 20220.59000.59000.58500.58500.5553414,900
23 May 20220.58500.59500.58500.58500.5553190,700
20 May 20220.59000.59500.58500.58500.5553530,700
19 May 20220.59000.59500.58500.58500.5553535,000
18 May 20220.59000.60000.58000.60000.56962,837,900
17 May 20220.60000.60500.59000.59000.5601887,900
13 May 20220.59500.60500.59000.60000.5696800,100
12 May 20220.61500.61500.59000.59500.56481,724,900
11 May 20220.60500.62000.60000.62000.5886631,500
10 May 20220.61000.61500.60000.61000.57911,576,200
09 May 20220.62000.62500.61500.61500.5838434,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...