Singapore markets closed

Lion-Phillip S-REIT ETF (CLR.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.0480-0.0040 (-0.38%)
At close: 04:56PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20221.051.051.051.051.05837,998
20 Jan 20221.051.051.051.051.05661,775
19 Jan 20221.051.051.051.051.05341,648
18 Jan 20221.051.051.041.051.05819,691
17 Jan 20221.051.051.041.051.051,272,876
14 Jan 20221.051.051.041.051.05752,500
13 Jan 20221.041.051.041.051.05327,200
12 Jan 20221.051.061.041.041.041,895,500
11 Jan 20221.041.051.041.051.051,258,100
10 Jan 20221.051.061.041.041.041,808,700
07 Jan 20221.061.061.051.051.051,007,000
06 Jan 20221.071.081.061.061.06775,100
05 Jan 20221.081.081.071.071.07822,300
04 Jan 20221.081.081.081.081.08359,300
03 Jan 20221.081.081.081.081.08432,200
31 Dec 20211.081.081.081.081.08164,400
30 Dec 20211.081.081.081.081.08214,300
29 Dec 20211.081.081.081.081.0870,900
28 Dec 20211.081.081.081.081.08269,000
27 Dec 20211.071.071.071.071.07294,200
24 Dec 20211.061.071.061.071.0791,900
23 Dec 20211.061.071.061.061.06322,800
22 Dec 20211.061.061.051.061.061,081,800
21 Dec 20211.071.071.061.061.06653,600
20 Dec 20211.071.071.061.061.061,168,300
17 Dec 20211.081.081.071.071.07255,900
16 Dec 20211.071.081.071.071.07244,300
15 Dec 20211.081.091.061.071.07802,300
14 Dec 20211.081.081.071.071.07415,800
13 Dec 20211.081.081.071.071.07189,700
10 Dec 20211.091.091.071.071.07145,200
09 Dec 20211.081.081.081.081.08126,800
08 Dec 20211.081.081.071.081.08287,600
07 Dec 20211.081.081.071.081.08160,800
06 Dec 20211.071.081.071.071.07882,200
03 Dec 20211.071.071.061.071.07316,100
02 Dec 20211.071.091.061.061.06490,300
01 Dec 20211.071.101.071.071.07682,200
30 Nov 20211.081.091.071.071.07710,600
29 Nov 20211.091.101.081.081.08641,300
26 Nov 20211.111.111.091.091.09394,000
25 Nov 20211.101.111.101.111.11214,900
24 Nov 20211.091.111.091.101.10511,000
23 Nov 20211.091.101.091.101.1096,500
22 Nov 20211.101.101.091.091.09903,800
19 Nov 20211.101.101.091.101.10783,700
18 Nov 20211.091.101.091.101.10376,200
17 Nov 20211.101.101.091.091.09272,100
16 Nov 20211.091.101.091.101.10284,400
15 Nov 20211.091.101.091.091.09233,700
12 Nov 20211.091.101.091.091.09116,400
11 Nov 20211.091.091.091.091.09387,700
10 Nov 20211.101.101.081.091.09258,800
09 Nov 20211.101.101.091.091.09978,200
08 Nov 20211.091.101.091.101.10424,200
05 Nov 20211.101.101.091.101.10305,600
03 Nov 20211.091.091.091.091.09150,300
02 Nov 20211.091.091.091.091.09545,100
01 Nov 20211.091.101.091.091.09213,600
29 Oct 20211.081.091.081.091.09352,200
28 Oct 20211.091.091.081.081.08391,300
27 Oct 20211.081.091.081.091.09515,300
26 Oct 20211.081.091.081.081.08254,300
25 Oct 20211.081.091.081.081.08286,600
22 Oct 20211.081.081.081.081.08710,500
21 Oct 20211.081.081.081.081.08101,200
20 Oct 20211.081.081.071.081.08313,100
19 Oct 20211.081.081.071.071.07439,300
18 Oct 20211.081.091.071.071.07569,700
15 Oct 20211.081.081.081.081.08869,900
14 Oct 20211.071.081.071.081.08128,800
13 Oct 20211.061.071.061.071.07639,900
12 Oct 20211.061.061.051.061.06321,000
11 Oct 20211.061.071.051.061.06872,700
08 Oct 20211.071.071.061.071.07381,400
07 Oct 20211.061.071.061.061.06296,700
06 Oct 20211.071.071.051.061.061,099,300
05 Oct 20211.061.061.051.051.05995,400
04 Oct 20211.061.081.061.061.06392,300
01 Oct 20211.071.081.061.061.061,223,400
30 Sep 20211.071.081.071.071.07533,100
29 Sep 20211.081.091.071.071.07784,800
28 Sep 20211.101.101.081.081.081,007,200
27 Sep 20211.091.101.091.101.10162,900
24 Sep 20211.101.101.091.091.09294,000
23 Sep 20211.091.101.081.101.10402,100
22 Sep 20211.091.091.081.091.09534,000
21 Sep 20211.081.091.081.091.09390,600
20 Sep 20211.091.101.081.081.08551,400
17 Sep 20211.081.091.081.091.09238,100
16 Sep 20211.081.101.081.081.08227,600
15 Sep 20211.091.101.081.081.08137,500
14 Sep 20211.081.101.081.081.08211,300
13 Sep 20211.091.101.081.081.08586,800
10 Sep 20211.091.091.081.091.09161,300
09 Sep 20211.091.091.081.081.08633,800
08 Sep 20211.101.101.081.091.091,337,300
07 Sep 20211.101.101.101.101.10186,600
06 Sep 20211.111.111.101.101.10392,900
03 Sep 20211.101.111.091.101.10169,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...