Yahoo

Mail

Singapore markets open in 5 hours 10 minutes

Straits Times Index
3,084.70
+18.76(+0.61%)
S&P 500
4,558.51
+3.62(+0.08%)
Dow
35,481.17
+64.19(+0.18%)
Nasdaq
14,287.10
+5.35(+0.04%)
Bitcoin USD
37,848.96
-305.67(-0.80%)
CMC Crypto 200
782.26
-3.24(-0.41%)

APAC Realty Limited (CLN.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.4900

0.0000

(0.00%)

At close: 04:59PM SGT

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	0.4900	0.4950	0.4900	0.4900	0.4900	7,200
28 Nov 2023	0.4900	0.4900	0.4850	0.4900	0.4900	15,900
27 Nov 2023	0.5150	0.5150	0.5150	0.5150	0.5150	-
24 Nov 2023	0.5000	0.5150	0.5000	0.5150	0.5150	17,800
23 Nov 2023	0.4950	0.4950	0.4950	0.4950	0.4950	-
22 Nov 2023	0.5000	0.5000	0.4950	0.4950	0.4950	31,500
21 Nov 2023	0.4950	0.4950	0.4950	0.4950	0.4950	6,600
20 Nov 2023	0.4900	0.4950	0.4900	0.4900	0.4900	4,900
17 Nov 2023	0.5000	0.5000	0.4900	0.4900	0.4900	5,800
16 Nov 2023	0.5050	0.5050	0.4950	0.4950	0.4950	2,200
15 Nov 2023	0.5000	0.5000	0.5000	0.5000	0.5000	300
14 Nov 2023	0.5000	0.5000	0.4900	0.4900	0.4900	2,500
10 Nov 2023	0.4950	0.5050	0.4950	0.4950	0.4950	37,600
09 Nov 2023	0.4950	0.4950	0.4950	0.4950	0.4950	-
08 Nov 2023	0.4950	0.4950	0.4950	0.4950	0.4950	-
07 Nov 2023	0.5100	0.5100	0.4950	0.4950	0.4950	16,300
06 Nov 2023	0.5050	0.5200	0.5050	0.5150	0.5150	14,900
03 Nov 2023	0.5000	0.5050	0.5000	0.5050	0.5050	3,800
02 Nov 2023	0.4950	0.5000	0.4950	0.5000	0.5000	23,600
01 Nov 2023	0.4900	0.4900	0.4900	0.4900	0.4900	7,100
31 Oct 2023	0.4900	0.4900	0.4900	0.4900	0.4900	300
30 Oct 2023	0.4850	0.4850	0.4850	0.4850	0.4850	-
27 Oct 2023	0.4850	0.4850	0.4750	0.4850	0.4850	10,200
26 Oct 2023	0.4950	0.4950	0.4800	0.4850	0.4850	17,600
25 Oct 2023	0.4900	0.5000	0.4850	0.5000	0.5000	11,700
24 Oct 2023	0.4800	0.5000	0.4800	0.5000	0.5000	38,400
23 Oct 2023	0.5000	0.5050	0.4700	0.4700	0.4700	83,700
20 Oct 2023	0.5000	0.5000	0.5000	0.5000	0.5000	25,000
19 Oct 2023	0.5000	0.5000	0.5000	0.5000	0.5000	13,800
18 Oct 2023	0.5100	0.5100	0.5000	0.5000	0.5000	63,800
17 Oct 2023	0.5100	0.5100	0.5100	0.5100	0.5100	7,100
16 Oct 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
13 Oct 2023	0.5200	0.5200	0.5200	0.5200	0.5200	1,200
12 Oct 2023	0.5150	0.5150	0.5100	0.5100	0.5100	14,500
11 Oct 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
10 Oct 2023	0.5200	0.5200	0.5200	0.5200	0.5200	10,800
09 Oct 2023	0.5200	0.5200	0.5050	0.5100	0.5100	87,300
06 Oct 2023	0.5150	0.5200	0.5100	0.5150	0.5150	34,700
05 Oct 2023	0.5150	0.5150	0.5100	0.5100	0.5100	12,300
04 Oct 2023	0.5150	0.5150	0.5150	0.5150	0.5150	-
03 Oct 2023	0.5200	0.5200	0.5150	0.5150	0.5150	2,200
02 Oct 2023	0.5200	0.5200	0.5150	0.5200	0.5200	7,700
29 Sept 2023	0.5250	0.5250	0.5200	0.5250	0.5250	700
28 Sept 2023	0.5200	0.5200	0.5150	0.5150	0.5150	26,500
27 Sept 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
26 Sept 2023	0.5250	0.5250	0.5200	0.5200	0.5200	27,300
25 Sept 2023	0.5250	0.5250	0.5250	0.5250	0.5250	14,900
22 Sept 2023	0.5350	0.5350	0.5350	0.5350	0.5350	-
21 Sept 2023	0.5350	0.5350	0.5350	0.5350	0.5350	52,700
20 Sept 2023	0.5350	0.5400	0.5300	0.5400	0.5400	18,300
19 Sept 2023	0.5350	0.5350	0.5350	0.5350	0.5350	4,800
18 Sept 2023	0.5400	0.5400	0.5350	0.5400	0.5400	1,000
15 Sept 2023	0.5300	0.5450	0.5250	0.5450	0.5450	15,600
14 Sept 2023	0.5400	0.5400	0.5300	0.5350	0.5350	87,300
13 Sept 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
12 Sept 2023	0.5400	0.5400	0.5400	0.5400	0.5400	9,300
11 Sept 2023	0.5400	0.5500	0.5350	0.5350	0.5350	58,000
08 Sept 2023	0.5350	0.5400	0.5350	0.5400	0.5400	5,900
07 Sept 2023	0.5350	0.5350	0.5350	0.5350	0.5350	200
06 Sept 2023	0.5350	0.5400	0.5300	0.5400	0.5400	5,500
05 Sept 2023	0.5300	0.5350	0.5250	0.5350	0.5350	88,000
04 Sept 2023	0.5350	0.5350	0.5300	0.5300	0.5300	48,800
31 Aug 2023	0.5400	0.5400	0.5350	0.5350	0.5350	76,400
30 Aug 2023	0.5450	0.5500	0.5400	0.5450	0.5450	123,700
30 Aug 2023	0.011 Dividend
29 Aug 2023	0.5650	0.5650	0.5450	0.5450	0.5340	105,200
28 Aug 2023	0.5600	0.5650	0.5550	0.5600	0.5487	80,000
25 Aug 2023	0.5550	0.5550	0.5500	0.5500	0.5389	35,800
24 Aug 2023	0.5650	0.5650	0.5500	0.5500	0.5389	65,700
23 Aug 2023	0.5600	0.5750	0.5600	0.5600	0.5487	45,300
22 Aug 2023	0.5700	0.5750	0.5650	0.5650	0.5536	58,400
21 Aug 2023	0.5750	0.5750	0.5750	0.5750	0.5634	15,700
18 Aug 2023	0.5850	0.5850	0.5850	0.5850	0.5732	11,600
17 Aug 2023	0.5850	0.5900	0.5800	0.5900	0.5781	47,000
16 Aug 2023	0.5750	0.5850	0.5750	0.5850	0.5732	71,300
15 Aug 2023	0.5800	0.5800	0.5650	0.5700	0.5585	333,300
14 Aug 2023	0.6000	0.6000	0.5850	0.5850	0.5732	12,500
11 Aug 2023	0.5900	0.6000	0.5900	0.6000	0.5879	39,600
10 Aug 2023	0.5900	0.5900	0.5900	0.5900	0.5781	37,100
08 Aug 2023	0.5900	0.5950	0.5900	0.5950	0.5830	23,600
07 Aug 2023	0.5950	0.5950	0.5900	0.5950	0.5830	56,500
04 Aug 2023	0.5950	0.6000	0.5900	0.5950	0.5830	24,000
03 Aug 2023	0.6000	0.6000	0.6000	0.6000	0.5879	12,200
02 Aug 2023	0.6050	0.6100	0.6000	0.6050	0.5928	148,000
01 Aug 2023	0.6100	0.6100	0.6000	0.6050	0.5928	67,200
31 Jul 2023	0.6200	0.6200	0.6050	0.6100	0.5977	22,000
28 Jul 2023	0.6100	0.6200	0.6050	0.6150	0.6026	308,800
27 Jul 2023	0.5950	0.6100	0.5950	0.6100	0.5977	176,400
26 Jul 2023	0.5900	0.5950	0.5900	0.5950	0.5830	26,500
25 Jul 2023	0.5900	0.5900	0.5850	0.5850	0.5732	29,500
24 Jul 2023	0.5800	0.5800	0.5800	0.5800	0.5683	-
21 Jul 2023	0.5800	0.5800	0.5800	0.5800	0.5683	-
20 Jul 2023	0.5900	0.5900	0.5800	0.5800	0.5683	4,000
19 Jul 2023	0.5900	0.5950	0.5850	0.5950	0.5830	20,700
18 Jul 2023	0.5900	0.5900	0.5900	0.5900	0.5781	10,700
17 Jul 2023	0.5850	0.5900	0.5850	0.5900	0.5781	20,600
14 Jul 2023	0.5950	0.6000	0.5850	0.5850	0.5732	97,400
13 Jul 2023	0.5900	0.5950	0.5900	0.5950	0.5830	39,300
12 Jul 2023	0.5800	0.5900	0.5800	0.5850	0.5732	17,400
11 Jul 2023	0.5800	0.5800	0.5700	0.5750	0.5634	53,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,084.70+18.76(+0.61%)

S&P 5004,558.51+3.62(+0.08%)

Dow35,481.17+64.19(+0.18%)

Nasdaq14,287.10+5.35(+0.04%)

Bitcoin USD37,848.96-305.67(-0.80%)

CMC Crypto 200782.26-3.24(-0.41%)

APAC Realty Limited (CLN.SI)

Straits Times Index
3,084.70
+18.76(+0.61%)

S&P 500
4,558.51
+3.62(+0.08%)

Dow
35,481.17
+64.19(+0.18%)

Nasdaq
14,287.10
+5.35(+0.04%)

Bitcoin USD
37,848.96
-305.67(-0.80%)

CMC Crypto 200
782.26
-3.24(-0.41%)