Singapore Markets closed

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.0110+0.0020 (+0.20%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
23 May 20221.01101.01601.01001.01301.0130950,162
20 May 20221.01001.01701.01001.01101.0110313,776
19 May 20221.01101.01301.00201.00901.0090615,194
18 May 20221.02901.02901.01201.01301.0130946,990
17 May 20221.02001.02001.00501.01201.0120621,674
13 May 20220.99501.01000.99501.00701.0070826,611
12 May 20221.01401.01500.98900.99500.99503,607,610
11 May 20221.01801.02701.01401.01401.01401,937,642
10 May 20221.02501.03301.01301.01801.01801,206,531
09 May 20221.03401.03401.02801.02901.0290653,866
06 May 20221.04301.04301.03001.03501.03501,039,931
05 May 20221.05501.05501.04201.04401.0440382,437
04 May 20221.05801.05901.03901.04001.04001,939,012
29 Apr 20221.06001.06001.05701.05901.0590115,904
28 Apr 20221.05301.05501.05201.05501.055079,231
27 Apr 20221.05701.05801.05001.05301.0530224,446
26 Apr 20221.05201.06101.05101.05701.0570150,937
25 Apr 20221.06001.06201.05101.05201.0520524,379
22 Apr 20221.05801.06901.05401.06001.0600972,840
21 Apr 20221.05201.06101.05201.05801.05801,114,639
20 Apr 20221.05701.06301.05301.05301.05301,774,279
19 Apr 20221.05501.06301.05301.05301.05301,043,316
18 Apr 20221.05901.05901.05201.05401.0540812,753
14 Apr 20221.05901.06101.05501.05501.0550577,464
13 Apr 20221.05901.05901.04801.05701.0570263,472
12 Apr 20221.05301.06001.05001.06001.0600546,991
11 Apr 20221.06701.06701.05101.05301.0530420,227
08 Apr 20221.06301.06801.05901.06001.0600191,214
07 Apr 20221.06501.06601.05801.06301.0630574,479
06 Apr 20221.07501.07501.06501.06701.0670400,249
05 Apr 20221.07001.07701.06901.07201.0720669,018
04 Apr 20221.06701.06801.06501.06801.0680193,915
01 Apr 20221.06501.06801.06301.06601.0660435,573
31 Mar 20221.06301.06901.06201.06401.0640245,102
30 Mar 20221.06101.06601.06101.06201.0620804,504
29 Mar 20221.05901.06501.05801.05901.05901,196,463
28 Mar 20221.06001.06001.05301.05401.0540717,847
25 Mar 20221.05301.06001.05201.05301.05301,205,582
24 Mar 20221.04601.05501.04101.05101.05101,448,075
23 Mar 20221.05401.05401.04201.04601.0460495,053
22 Mar 20221.04801.05301.04701.05301.0530627,145
21 Mar 20221.05001.05001.04001.04601.0460531,629
18 Mar 20221.03501.04001.03401.04001.0400537,330
17 Mar 20221.02501.03301.02001.03301.0330773,780
16 Mar 20221.01401.02001.00501.01901.0190333,499
15 Mar 20221.01601.02801.00601.00801.0080777,052
14 Mar 20221.02701.03001.01501.01501.0150381,146
11 Mar 20221.02501.02701.02101.02401.0240140,877
10 Mar 20221.01401.02701.01301.02101.0210635,579
09 Mar 20221.01101.01901.00601.01401.0140679,137
08 Mar 20221.01901.01901.00001.01101.01101,384,562
07 Mar 20221.01601.02101.01201.01701.0170413,471
04 Mar 20221.03001.03001.01901.02001.0200859,169
03 Mar 20221.02001.03201.02001.02601.0260900,291
02 Mar 20221.01601.02401.01501.01601.0160388,612
01 Mar 20221.01001.02301.00501.01601.0160549,249
28 Feb 20221.01001.01000.99801.00001.0000769,126
25 Feb 20221.00301.01801.00301.00901.0090681,441
24 Feb 20221.02201.02200.99501.00301.00301,941,312
23 Feb 20221.01501.02401.01501.02401.0240475,920
22 Feb 20221.02301.02401.01301.01501.0150714,270
21 Feb 20221.02801.02801.02101.02401.0240602,565
18 Feb 20221.02001.02501.01901.02301.0230656,700
17 Feb 20221.02001.02101.01701.01901.0190249,228
16 Feb 20221.01801.01901.01201.01601.0160269,781
15 Feb 20221.00801.01801.00601.01501.0150809,269
14 Feb 20221.01501.01501.00501.00501.0050643,160
11 Feb 20221.02001.02001.01501.01501.0150886,682
10 Feb 20221.01501.01901.01401.01801.0180395,730
09 Feb 20221.01501.01501.00901.01201.0120789,604
08 Feb 20221.01001.01101.00701.01001.01002,218,257
07 Feb 20221.01401.01401.00001.00701.00705,546,962
04 Feb 20221.00801.01901.00201.00901.0090924,401
03 Feb 20221.00201.01901.00201.00201.00201,347,873
31 Jan 20220.98700.99800.98100.99800.9980484,192
28 Jan 20221.00101.00200.98700.98700.98702,168,212
27 Jan 20221.01901.01901.00001.00401.00403,161,737
26 Jan 20221.03501.04401.03501.03801.0380804,753
25 Jan 20221.04501.05401.03301.03501.03502,152,082
24 Jan 20221.04701.04901.04401.04401.04401,415,557
21 Jan 20221.05001.05201.04801.04801.0480837,998
20 Jan 20221.05501.05501.04701.05201.0520661,775
19 Jan 20221.04701.05001.04601.05001.0500341,648
18 Jan 20221.05001.05001.04501.04701.0470819,691
17 Jan 20221.05001.05001.04301.04801.04801,272,876
14 Jan 20221.05501.05501.04501.04601.0460752,500
13 Jan 20221.04201.05501.04201.05501.0550327,200
12 Jan 20221.05001.05901.03901.04101.04101,895,500
11 Jan 20221.04501.05001.04501.05001.05001,258,100
10 Jan 20221.05501.06401.04501.04501.04501,808,700
07 Jan 20221.05901.06001.05401.05501.05501,007,000
06 Jan 20221.07001.07501.05901.05901.0590775,100
05 Jan 20221.08201.08201.06701.06801.0680822,300
04 Jan 20221.08401.08401.07801.07901.0790359,300
03 Jan 20221.08201.08401.08101.08201.0820432,200
31 Dec 20211.07901.08301.07901.08101.0810164,400
30 Dec 20211.07901.07901.07701.07801.0780214,300
29 Dec 20211.07901.08001.07501.07901.079070,900
28 Dec 20211.07701.08001.07501.07901.0790269,000
27 Dec 20211.07001.07301.06601.07301.0730294,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...