Singapore markets open in 5 hours 10 minutes

APAC Realty Limited (CLN.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.49000.0000 (0.00%)
At close: 04:59PM SGT
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20230.49000.49500.49000.49000.49007,200
28 Nov 20230.49000.49000.48500.49000.490015,900
27 Nov 20230.51500.51500.51500.51500.5150-
24 Nov 20230.50000.51500.50000.51500.515017,800
23 Nov 20230.49500.49500.49500.49500.4950-
22 Nov 20230.50000.50000.49500.49500.495031,500
21 Nov 20230.49500.49500.49500.49500.49506,600
20 Nov 20230.49000.49500.49000.49000.49004,900
17 Nov 20230.50000.50000.49000.49000.49005,800
16 Nov 20230.50500.50500.49500.49500.49502,200
15 Nov 20230.50000.50000.50000.50000.5000300
14 Nov 20230.50000.50000.49000.49000.49002,500
10 Nov 20230.49500.50500.49500.49500.495037,600
09 Nov 20230.49500.49500.49500.49500.4950-
08 Nov 20230.49500.49500.49500.49500.4950-
07 Nov 20230.51000.51000.49500.49500.495016,300
06 Nov 20230.50500.52000.50500.51500.515014,900
03 Nov 20230.50000.50500.50000.50500.50503,800
02 Nov 20230.49500.50000.49500.50000.500023,600
01 Nov 20230.49000.49000.49000.49000.49007,100
31 Oct 20230.49000.49000.49000.49000.4900300
30 Oct 20230.48500.48500.48500.48500.4850-
27 Oct 20230.48500.48500.47500.48500.485010,200
26 Oct 20230.49500.49500.48000.48500.485017,600
25 Oct 20230.49000.50000.48500.50000.500011,700
24 Oct 20230.48000.50000.48000.50000.500038,400
23 Oct 20230.50000.50500.47000.47000.470083,700
20 Oct 20230.50000.50000.50000.50000.500025,000
19 Oct 20230.50000.50000.50000.50000.500013,800
18 Oct 20230.51000.51000.50000.50000.500063,800
17 Oct 20230.51000.51000.51000.51000.51007,100
16 Oct 20230.52000.52000.52000.52000.5200-
13 Oct 20230.52000.52000.52000.52000.52001,200
12 Oct 20230.51500.51500.51000.51000.510014,500
11 Oct 20230.52000.52000.52000.52000.5200-
10 Oct 20230.52000.52000.52000.52000.520010,800
09 Oct 20230.52000.52000.50500.51000.510087,300
06 Oct 20230.51500.52000.51000.51500.515034,700
05 Oct 20230.51500.51500.51000.51000.510012,300
04 Oct 20230.51500.51500.51500.51500.5150-
03 Oct 20230.52000.52000.51500.51500.51502,200
02 Oct 20230.52000.52000.51500.52000.52007,700
29 Sept 20230.52500.52500.52000.52500.5250700
28 Sept 20230.52000.52000.51500.51500.515026,500
27 Sept 20230.52000.52000.52000.52000.5200-
26 Sept 20230.52500.52500.52000.52000.520027,300
25 Sept 20230.52500.52500.52500.52500.525014,900
22 Sept 20230.53500.53500.53500.53500.5350-
21 Sept 20230.53500.53500.53500.53500.535052,700
20 Sept 20230.53500.54000.53000.54000.540018,300
19 Sept 20230.53500.53500.53500.53500.53504,800
18 Sept 20230.54000.54000.53500.54000.54001,000
15 Sept 20230.53000.54500.52500.54500.545015,600
14 Sept 20230.54000.54000.53000.53500.535087,300
13 Sept 20230.54000.54000.54000.54000.5400-
12 Sept 20230.54000.54000.54000.54000.54009,300
11 Sept 20230.54000.55000.53500.53500.535058,000
08 Sept 20230.53500.54000.53500.54000.54005,900
07 Sept 20230.53500.53500.53500.53500.5350200
06 Sept 20230.53500.54000.53000.54000.54005,500
05 Sept 20230.53000.53500.52500.53500.535088,000
04 Sept 20230.53500.53500.53000.53000.530048,800
31 Aug 20230.54000.54000.53500.53500.535076,400
30 Aug 20230.54500.55000.54000.54500.5450123,700
30 Aug 20230.011 Dividend
29 Aug 20230.56500.56500.54500.54500.5340105,200
28 Aug 20230.56000.56500.55500.56000.548780,000
25 Aug 20230.55500.55500.55000.55000.538935,800
24 Aug 20230.56500.56500.55000.55000.538965,700
23 Aug 20230.56000.57500.56000.56000.548745,300
22 Aug 20230.57000.57500.56500.56500.553658,400
21 Aug 20230.57500.57500.57500.57500.563415,700
18 Aug 20230.58500.58500.58500.58500.573211,600
17 Aug 20230.58500.59000.58000.59000.578147,000
16 Aug 20230.57500.58500.57500.58500.573271,300
15 Aug 20230.58000.58000.56500.57000.5585333,300
14 Aug 20230.60000.60000.58500.58500.573212,500
11 Aug 20230.59000.60000.59000.60000.587939,600
10 Aug 20230.59000.59000.59000.59000.578137,100
08 Aug 20230.59000.59500.59000.59500.583023,600
07 Aug 20230.59500.59500.59000.59500.583056,500
04 Aug 20230.59500.60000.59000.59500.583024,000
03 Aug 20230.60000.60000.60000.60000.587912,200
02 Aug 20230.60500.61000.60000.60500.5928148,000
01 Aug 20230.61000.61000.60000.60500.592867,200
31 Jul 20230.62000.62000.60500.61000.597722,000
28 Jul 20230.61000.62000.60500.61500.6026308,800
27 Jul 20230.59500.61000.59500.61000.5977176,400
26 Jul 20230.59000.59500.59000.59500.583026,500
25 Jul 20230.59000.59000.58500.58500.573229,500
24 Jul 20230.58000.58000.58000.58000.5683-
21 Jul 20230.58000.58000.58000.58000.5683-
20 Jul 20230.59000.59000.58000.58000.56834,000
19 Jul 20230.59000.59500.58500.59500.583020,700
18 Jul 20230.59000.59000.59000.59000.578110,700
17 Jul 20230.58500.59000.58500.59000.578120,600
14 Jul 20230.59500.60000.58500.58500.573297,400
13 Jul 20230.59000.59500.59000.59500.583039,300
12 Jul 20230.58000.59000.58000.58500.573217,400
11 Jul 20230.58000.58000.57000.57500.563453,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...