CLN.SI - APAC Realty Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20230.58000.58000.57000.57500.575050,000
25 May 20230.58000.58500.57000.57500.575082,700
24 May 20230.57000.58500.57000.58000.5800119,500
23 May 20230.57000.58000.57000.58000.580061,300
22 May 20230.57500.59000.57000.58000.5800147,400
19 May 20230.58000.60000.57000.59500.595085,300
18 May 20230.57500.58500.57500.58500.5850153,600
17 May 20230.58000.58000.57500.57500.575046,700
16 May 20230.56500.58000.56500.58000.5800208,200
15 May 20230.57000.57000.55500.57000.5700447,100
12 May 20230.62000.62500.62000.62500.625032,400
11 May 20230.62500.62500.62500.62500.6250122,600
10 May 20230.61500.62500.61500.62500.6250152,700
09 May 20230.61500.61500.61000.61000.6100104,600
08 May 20230.61500.61500.61500.61500.615044,400
05 May 20230.61500.61500.61000.61500.6150176,700
04 May 20230.61500.61500.61000.61000.6100145,500
03 May 20230.61500.61500.61000.61500.6150219,700
02 May 20230.61500.62000.60000.61500.6150522,800
28 Apr 20230.60500.62000.60000.61500.6150245,400
27 Apr 20230.61000.62000.60500.60500.6050610,900
27 Apr 20230.0275 Dividend
26 Apr 20230.67000.67000.65500.65500.6275310,300
25 Apr 20230.66000.66500.66000.66500.6371229,200
24 Apr 20230.67000.67000.65500.65500.6275380,700
21 Apr 20230.67000.67000.66500.67000.6419153,600
20 Apr 20230.66500.67500.66000.67000.6419189,700
19 Apr 20230.68000.68000.65500.66500.6371515,600
18 Apr 20230.68500.69000.67500.68000.6515133,200
17 Apr 20230.68000.69500.67500.68000.6515815,000
14 Apr 20230.68000.69000.67500.68000.6515259,000
13 Apr 20230.67500.68000.67500.68000.651580,200
12 Apr 20230.68500.68500.67000.67500.6467272,000
11 Apr 20230.68000.68500.68000.68500.6562270,700
10 Apr 20230.66500.68000.66500.68000.6515331,300
06 Apr 20230.65500.67000.65500.66500.6371247,700
05 Apr 20230.67000.67500.65500.65500.6275209,700
04 Apr 20230.66000.68000.65500.67000.6419457,800
03 Apr 20230.66000.66000.65500.66000.6323313,300
31 Mar 20230.65000.66000.65000.66000.6323361,200
30 Mar 20230.64500.65500.64500.65500.6275401,900
29 Mar 20230.63000.65000.63000.64500.6179369,500
28 Mar 20230.63500.63500.63000.63000.603589,000
27 Mar 20230.63500.63500.63000.63500.6083127,300
24 Mar 20230.63500.63500.63000.63000.603592,600
23 Mar 20230.63500.63500.62500.62500.598820,300
22 Mar 20230.63500.64000.63000.64000.6131332,500
21 Mar 20230.63000.63500.62000.63000.6035470,700
20 Mar 20230.62500.63000.62000.63000.6035259,000
17 Mar 20230.62500.62500.62500.62500.59882,400
16 Mar 20230.62500.62500.62500.62500.59881,400
15 Mar 20230.62000.62500.62000.62500.598897,400
14 Mar 20230.62000.62500.62000.62000.594064,200
13 Mar 20230.62000.62500.61500.62000.5940271,500
10 Mar 20230.62500.63500.62000.62000.5940444,400
09 Mar 20230.62500.63000.61500.63000.6035142,800
08 Mar 20230.62500.63000.62000.62500.5988151,000
07 Mar 20230.62000.63000.61500.62500.5988481,200
06 Mar 20230.61500.62500.61000.62000.5940464,200
03 Mar 20230.61500.61500.60500.61000.5844397,800
02 Mar 20230.61500.61500.60500.61500.5892165,800
01 Mar 20230.61500.61500.60500.60500.5796322,600
28 Feb 20230.60500.62500.60500.61500.589243,100
27 Feb 20230.60500.61500.60000.61000.5844109,200
24 Feb 20230.61500.62000.60500.61000.5844178,200
23 Feb 20230.62000.62000.61000.61000.584413,500
22 Feb 20230.63000.63000.61500.61500.589258,500
21 Feb 20230.62000.62500.62000.62500.598820,200
20 Feb 20230.62500.63000.61500.62000.594089,900
17 Feb 20230.62000.62000.61500.62000.594049,400
16 Feb 20230.62000.62500.61500.61500.5892107,900
15 Feb 20230.62000.62500.61500.61500.589236,400
14 Feb 20230.62000.63500.61500.62000.5940290,600
13 Feb 20230.63000.63000.60000.62000.5940215,700
10 Feb 20230.65000.65500.62000.62000.5940309,100
09 Feb 20230.65500.66000.65000.65000.622745,900
08 Feb 20230.65500.65500.65500.65500.627552,100
07 Feb 20230.65000.66000.64500.65500.6275125,500
06 Feb 20230.66000.66500.65000.65000.6227153,400
03 Feb 20230.64500.66500.64000.66000.6323933,600
02 Feb 20230.64000.64500.63000.63000.6035238,600
01 Feb 20230.62500.63500.62500.63500.6083217,200
31 Jan 20230.62000.63000.62000.62000.594023,100
30 Jan 20230.62500.63500.62000.62000.594047,200
27 Jan 20230.63000.63500.62000.62500.5988245,900
26 Jan 20230.61000.63000.60500.63000.6035185,700
25 Jan 20230.60000.60500.59500.60000.574891,300
20 Jan 20230.59000.60000.59000.60000.574823,700
19 Jan 20230.60000.60000.59000.59000.565288,600
18 Jan 20230.60000.60000.59500.60000.574812,200
17 Jan 20230.60000.60000.59000.59500.570076,600
16 Jan 20230.60000.60500.59500.59500.5700118,100
13 Jan 20230.60500.60500.60000.60000.574891,400
12 Jan 20230.60000.60500.59500.60000.574878,100
11 Jan 20230.59500.60000.59000.60000.5748254,400
10 Jan 20230.59000.60000.58500.59500.57003,100
09 Jan 20230.60000.60000.58500.59500.5700282,500
06 Jan 20230.57500.59000.57500.58000.5556700
05 Jan 20230.58000.58000.57000.57000.5461101,700
04 Jan 20230.58500.58500.57500.58000.555624,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...