Yahoo

Mail

Singapore markets close in 6 hours 32 minutes

Straits Times Index
3,290.79
+3.04(+0.09%)
Nikkei
37,799.24
+170.76(+0.45%)
Hang Seng
17,582.65
+298.11(+1.72%)
FTSE 100
8,078.86
+38.48(+0.48%)
Bitcoin USD
64,489.49
+221.19(+0.34%)
CMC Crypto 200
1,390.69
+8.11(+0.59%)

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

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.7920

-0.0090

(-1.12%)

As of 10:03AM SGT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.7940	0.8010	0.7880	0.7920	0.7920	250,475
25 Apr 2024	-	-	-	-	-	-
24 Apr 2024	0.7940	0.8020	0.7940	0.7970	0.7970	720,595
23 Apr 2024	0.7800	0.7890	0.7770	0.7870	0.7870	1,066,786
22 Apr 2024	0.7750	0.7920	0.7750	0.7760	0.7760	3,767,474
19 Apr 2024	0.7850	0.7940	0.7670	0.7740	0.7740	2,345,583
18 Apr 2024	0.7870	0.7980	0.7800	0.7810	0.7810	1,971,023
17 Apr 2024	0.7940	0.7970	0.7840	0.7840	0.7840	1,983,001
16 Apr 2024	0.8100	0.8100	0.7900	0.7950	0.7950	2,301,928
15 Apr 2024	0.8190	0.8190	0.8030	0.8040	0.8040	1,571,552
12 Apr 2024	0.8190	0.8200	0.8140	0.8180	0.8180	965,990
11 Apr 2024	0.8290	0.8290	0.8150	0.8190	0.8190	1,085,217
09 Apr 2024	0.8220	0.8310	0.8220	0.8300	0.8300	511,193
08 Apr 2024	0.8250	0.8260	0.8210	0.8220	0.8220	593,050
05 Apr 2024	0.8210	0.8240	0.8160	0.8220	0.8220	1,712,111
04 Apr 2024	0.8200	0.8260	0.8190	0.8250	0.8250	1,127,657
03 Apr 2024	0.8230	0.8230	0.8120	0.8190	0.8190	757,179
02 Apr 2024	0.8280	0.8280	0.8200	0.8250	0.8250	683,800
01 Apr 2024	0.8210	0.8280	0.8200	0.8280	0.8280	712,097
28 Mar 2024	0.8200	0.8250	0.8160	0.8190	0.8190	597,041
27 Mar 2024	0.8140	0.8200	0.8140	0.8160	0.8160	486,224
26 Mar 2024	0.8110	0.8170	0.8080	0.8140	0.8140	487,267
25 Mar 2024	0.8200	0.8200	0.8110	0.8110	0.8110	508,466
22 Mar 2024	0.8160	0.8180	0.8110	0.8130	0.8130	1,299,763
21 Mar 2024	0.8020	0.8190	0.8020	0.8160	0.8160	3,399,278
20 Mar 2024	0.7970	0.8010	0.7970	0.7980	0.7980	564,117
19 Mar 2024	0.8000	0.8020	0.7950	0.7960	0.7960	778,871
18 Mar 2024	0.8040	0.8040	0.7970	0.8000	0.8000	1,598,331
15 Mar 2024	0.8080	0.8080	0.8000	0.8040	0.8040	1,737,562
14 Mar 2024	0.8100	0.8110	0.8050	0.8080	0.8080	1,236,429
13 Mar 2024	0.8180	0.8180	0.8080	0.8090	0.8090	1,545,567
12 Mar 2024	0.8110	0.8180	0.8110	0.8140	0.8140	336,761
11 Mar 2024	0.8160	0.8190	0.8110	0.8110	0.8110	653,922
08 Mar 2024	0.8060	0.8240	0.8060	0.8160	0.8160	610,602
07 Mar 2024	0.8110	0.8110	0.8030	0.8070	0.8070	2,383,072
06 Mar 2024	0.8050	0.8140	0.8030	0.8110	0.8110	635,225
05 Mar 2024	0.8070	0.8100	0.8000	0.8020	0.8020	1,132,023
04 Mar 2024	0.8130	0.8150	0.8070	0.8070	0.8070	1,128,369
01 Mar 2024	0.8170	0.8220	0.8090	0.8110	0.8110	1,153,095
29 Feb 2024	0.8200	0.8230	0.8130	0.8170	0.8170	872,774
28 Feb 2024	0.8250	0.8250	0.8120	0.8200	0.8200	809,374
27 Feb 2024	0.8310	0.8340	0.8200	0.8210	0.8210	685,337
26 Feb 2024	0.8300	0.8310	0.8270	0.8280	0.8280	1,052,517
23 Feb 2024	0.8390	0.8390	0.8320	0.8330	0.8330	534,387
22 Feb 2024	0.8340	0.8410	0.8310	0.8400	0.8400	904,143
21 Feb 2024	0.8350	0.8440	0.8340	0.8340	0.8340	384,732
20 Feb 2024	0.8390	0.8390	0.8330	0.8340	0.8340	362,527
19 Feb 2024	0.8400	0.8440	0.8330	0.8390	0.8390	449,607
16 Feb 2024	0.8350	0.8470	0.8320	0.8440	0.8440	564,043
15 Feb 2024	0.8320	0.8360	0.8290	0.8350	0.8350	604,289
14 Feb 2024	0.8320	0.8320	0.8200	0.8320	0.8320	678,449
13 Feb 2024	0.8320	0.8350	0.8300	0.8320	0.8320	1,213,483
09 Feb 2024	0.8290	0.8340	0.8150	0.8330	0.8330	376,809
08 Feb 2024	0.8350	0.8360	0.8260	0.8310	0.8310	1,681,610
07 Feb 2024	0.8320	0.8390	0.8300	0.8350	0.8350	871,297
06 Feb 2024	0.8350	0.8350	0.8290	0.8310	0.8310	567,517
05 Feb 2024	0.8460	0.8460	0.8300	0.8340	0.8340	572,414
02 Feb 2024	0.8360	0.8520	0.8360	0.8460	0.8460	474,935
01 Feb 2024	0.8450	0.8460	0.8310	0.8340	0.8340	999,579
31 Jan 2024	0.8380	0.8470	0.8370	0.8450	0.8450	396,530
30 Jan 2024	0.8310	0.8380	0.8300	0.8380	0.8380	1,459,693
30 Jan 2024	0.0148 Dividend
29 Jan 2024	0.8600	0.8610	0.8480	0.8480	0.8332	2,097,860
26 Jan 2024	0.8550	0.8600	0.8530	0.8570	0.8420	1,160,805
25 Jan 2024	0.8800	0.8800	0.8580	0.8600	0.8450	1,817,828
24 Jan 2024	0.8670	0.8770	0.8670	0.8770	0.8617	1,456,463
23 Jan 2024	0.8680	0.8790	0.8660	0.8670	0.8519	455,282
22 Jan 2024	0.8720	0.8720	0.8630	0.8660	0.8509	1,166,098
19 Jan 2024	0.8700	0.8700	0.8600	0.8620	0.8470	518,818
18 Jan 2024	0.8750	0.8750	0.8640	0.8650	0.8499	2,467,190
17 Jan 2024	0.8900	0.8900	0.8720	0.8750	0.8597	1,195,782
16 Jan 2024	0.8880	0.8900	0.8830	0.8870	0.8715	145,377
15 Jan 2024	0.8870	0.8870	0.8870	0.8870	0.8715	-
12 Jan 2024	0.8870	0.8900	0.8830	0.8870	0.8715	814,126
11 Jan 2024	0.8830	0.8950	0.8820	0.8910	0.8754	306,018
10 Jan 2024	0.8900	0.8900	0.8810	0.8830	0.8676	717,001
09 Jan 2024	0.8880	0.8900	0.8860	0.8870	0.8715	684,182
08 Jan 2024	0.8860	0.8930	0.8850	0.8880	0.8725	284,237
05 Jan 2024	0.8900	0.8900	0.8820	0.8860	0.8705	942,480
04 Jan 2024	0.8980	0.8980	0.8860	0.8900	0.8745	622,816
03 Jan 2024	0.9000	0.9000	0.8930	0.8970	0.8813	546,017
02 Jan 2024	0.9100	0.9100	0.9000	0.9000	0.8843	1,052,844
29 Dec 2023	0.9010	0.9090	0.9000	0.9060	0.8902	952,515
28 Dec 2023	0.8960	0.9040	0.8940	0.9020	0.8863	637,765
27 Dec 2023	0.8860	0.8950	0.8860	0.8940	0.8784	662,518
26 Dec 2023	0.8840	0.8870	0.8840	0.8860	0.8705	366,196
22 Dec 2023	0.8800	0.8880	0.8800	0.8830	0.8676	874,023
21 Dec 2023	0.8810	0.8810	0.8730	0.8800	0.8646	427,755
20 Dec 2023	0.8820	0.8830	0.8770	0.8810	0.8656	1,110,969
19 Dec 2023	0.8800	0.8830	0.8730	0.8780	0.8627	647,591
18 Dec 2023	0.8960	0.8960	0.8720	0.8770	0.8617	1,228,085
15 Dec 2023	0.8990	0.9000	0.8900	0.8930	0.8774	1,391,646
14 Dec 2023	0.8700	0.8950	0.8700	0.8950	0.8794	1,335,307
13 Dec 2023	0.8680	0.8680	0.8580	0.8630	0.8479	331,759
12 Dec 2023	0.8670	0.8680	0.8610	0.8650	0.8499	412,326
11 Dec 2023	0.8680	0.8680	0.8600	0.8620	0.8470	444,116
08 Dec 2023	0.8550	0.8630	0.8550	0.8620	0.8470	894,684
07 Dec 2023	0.8530	0.8570	0.8520	0.8570	0.8420	187,108
06 Dec 2023	0.8500	0.8520	0.8460	0.8520	0.8371	534,775
05 Dec 2023	0.8530	0.8530	0.8470	0.8470	0.8322	491,085
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.79+3.04(+0.09%)

Nikkei37,799.24+170.76(+0.45%)

Hang Seng17,582.65+298.11(+1.72%)

FTSE 1008,078.86+38.48(+0.48%)

Bitcoin USD64,489.49+221.19(+0.34%)

CMC Crypto 2001,390.69+8.11(+0.59%)

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

Straits Times Index
3,290.79
+3.04(+0.09%)

Nikkei
37,799.24
+170.76(+0.45%)

Hang Seng
17,582.65
+298.11(+1.72%)

FTSE 100
8,078.86
+38.48(+0.48%)

Bitcoin USD
64,489.49
+221.19(+0.34%)

CMC Crypto 200
1,390.69
+8.11(+0.59%)