Singapore markets closed

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.8510+0.0030 (+0.35%)
At close: 05:04PM SGT
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20230.84900.85500.84900.85100.8510711,292
01 Dec 20230.84000.84800.83900.84800.8480205,503
30 Nov 20230.84400.84400.83600.84000.8400574,827
29 Nov 20230.83900.84600.83900.84500.8450382,980
28 Nov 20230.85200.85200.83500.83800.8380696,695
27 Nov 20230.85400.85400.84600.85200.8520384,487
24 Nov 20230.85000.85300.84800.85000.8500435,545
23 Nov 20230.85000.85500.84100.85000.8500707,599
22 Nov 20230.84600.84900.84200.84700.84701,404,413
21 Nov 20230.84300.85200.84300.84900.8490886,504
20 Nov 20230.84000.84300.83500.84300.8430469,648
17 Nov 20230.83600.84300.83000.84000.84001,082,648
16 Nov 20230.84600.84600.83500.83900.8390625,659
15 Nov 20230.83000.84600.82200.84600.8460765,689
14 Nov 20230.81300.81600.80600.81200.8120481,149
10 Nov 20230.80900.81300.80400.81300.8130497,118
09 Nov 20230.81500.82200.81000.81100.8110706,415
08 Nov 20230.82300.83000.80900.81200.81201,620,850
07 Nov 20230.83300.83500.82000.82300.8230698,343
06 Nov 20230.82600.83200.82400.83200.8320981,491
03 Nov 20230.81500.82300.81100.82000.82001,649,297
02 Nov 20230.79000.80600.78800.80500.80501,373,904
01 Nov 20230.78500.78900.78000.78700.78701,143,851
31 Oct 20230.79000.79000.77700.78800.78803,034,441
30 Oct 20230.77600.78200.77400.78000.7800457,701
27 Oct 20230.77300.78000.77000.77600.7760974,084
26 Oct 20230.78100.78100.77200.77300.7730638,795
25 Oct 20230.80000.80000.78000.78200.7820809,110
24 Oct 20230.78500.79500.78000.79500.7950420,852
23 Oct 20230.78400.79400.77900.79400.79401,721,930
20 Oct 20230.80300.80800.78000.78200.78202,336,681
19 Oct 20230.80600.80600.79500.79700.79702,518,989
18 Oct 20230.83000.83000.80500.80900.80901,056,785
17 Oct 20230.82300.84000.81700.82200.8220429,477
16 Oct 20230.82600.83700.82100.82100.8210759,823
13 Oct 20230.84200.84200.82600.82600.82601,182,103
12 Oct 20230.82900.84700.82900.83600.8360116,841
11 Oct 20230.83500.84700.82700.82800.8280419,816
10 Oct 20230.82000.83400.82000.83400.8340217,166
09 Oct 20230.83400.83400.81500.81800.8180552,176
06 Oct 20230.83800.83800.81600.81900.8190768,195
05 Oct 20230.82500.83500.82500.82700.8270320,579
04 Oct 20230.83300.83300.81900.82000.82001,209,308
03 Oct 20230.83800.84600.83100.83500.8350440,985
02 Oct 20230.85900.85900.83600.83700.8370879,555
29 Sept 20230.84200.85100.84200.84500.8450258,212
28 Sept 20230.85000.85000.83700.83800.83801,214,805
27 Sept 20230.85600.85800.84600.85200.85201,439,059
26 Sept 20230.85900.85900.85400.85400.8540707,947
25 Sept 20230.86000.86200.85500.86100.8610332,251
22 Sept 20230.86000.86300.85300.85900.85901,765,774
21 Sept 20230.87000.87100.85800.86300.8630780,189
20 Sept 20230.87000.87300.86800.87000.8700397,124
19 Sept 20230.87800.87800.87000.87100.8710189,760
18 Sept 20230.88000.88000.87000.87200.8720404,348
15 Sept 20230.87500.88000.86900.87800.8780153,920
14 Sept 20230.87000.87000.86000.86600.8660855,488
13 Sept 20230.87000.87200.86500.86700.8670368,144
12 Sept 20230.87300.87400.87100.87400.8740215,976
11 Sept 20230.87300.87500.87000.87300.8730294,053
08 Sept 20230.87100.87500.86800.87500.8750708,376
07 Sept 20230.87500.87500.86800.87500.8750313,266
06 Sept 20230.87600.87600.87100.87500.8750296,097
05 Sept 20230.87700.87700.87000.87600.8760355,052
04 Sept 20230.87800.87900.87200.87300.8730334,837
31 Aug 20230.87900.88000.87500.87800.8780298,381
30 Aug 20230.88000.88000.87100.87100.8710438,230
29 Aug 20230.87600.87600.86900.87300.8730380,667
28 Aug 20230.87000.87500.86500.87500.8750798,254
25 Aug 20230.86400.86400.85900.86400.8640424,020
24 Aug 20230.86400.86400.85600.86300.8630560,589
23 Aug 20230.85800.86000.85500.86000.8600259,792
22 Aug 20230.86400.86400.85200.85800.85801,150,546
21 Aug 20230.86800.86800.85700.86400.86401,115,354
18 Aug 20230.86900.86900.86300.86800.8680349,838
17 Aug 20230.87800.87800.86300.86900.8690317,564
16 Aug 20230.87000.87000.86200.86500.8650286,625
15 Aug 20230.87200.88300.86600.86600.8660761,657
14 Aug 20230.88000.88100.86000.87200.87201,402,913
11 Aug 20230.88900.88900.87800.88100.8810822,821
10 Aug 20230.88600.89100.88200.89100.8910430,665
08 Aug 20230.88800.88800.88200.88500.8850361,216
07 Aug 20230.88500.88900.88300.88900.8890227,127
04 Aug 20230.88500.88900.88000.88500.88501,052,581
03 Aug 20230.89800.89800.88400.89000.8900796,511
02 Aug 20230.89600.89700.88700.89000.8900788,192
01 Aug 20230.89500.90700.89300.89500.8950636,515
31 Jul 20230.90200.90800.89500.89700.89701,028,446
28 Jul 20230.90700.90700.90200.90200.9020610,956
28 Jul 20230.0267 Dividend
27 Jul 20230.93000.93200.92600.93000.9033462,006
26 Jul 20230.93000.93200.92700.93200.9052253,138
25 Jul 20230.92900.93000.92400.93000.9033220,140
24 Jul 20230.93000.93000.92300.92900.9023765,245
21 Jul 20230.92000.92500.91900.92400.8975166,785
20 Jul 20230.92200.92400.92000.92100.894699,372
19 Jul 20230.92000.92300.91800.92200.8955258,408
18 Jul 20230.92000.92400.91900.92400.8975333,736
17 Jul 20230.92800.92800.91600.92300.8965152,754
14 Jul 20230.92900.92900.92000.92300.8965186,285
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...