Singapore markets open in 1 hour 35 minutes

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.0680+0.0040 (+0.38%)
At close: 04:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
02 Sep 20211.101.101.091.101.10499,900
01 Sep 20211.101.101.091.091.09131,100
31 Aug 20211.101.101.081.091.09498,400
30 Aug 20211.091.101.091.101.10400,000
27 Aug 20211.091.091.081.081.08449,400
26 Aug 20211.111.111.091.091.09705,600
25 Aug 20211.101.101.101.101.10177,700
24 Aug 20211.091.101.091.101.10543,100
23 Aug 20211.101.101.091.091.09714,200
20 Aug 20211.101.111.101.101.10269,900
19 Aug 20211.111.121.101.101.101,954,300
18 Aug 20211.101.111.101.111.11587,200
17 Aug 20211.111.111.091.091.09200,000
16 Aug 20211.111.111.101.101.10959,300
13 Aug 20211.121.121.101.111.11580,300
12 Aug 20211.121.121.111.111.11295,600
11 Aug 20211.121.121.111.111.11527,500
10 Aug 20211.111.121.111.121.12414,900
06 Aug 20211.121.121.111.111.11169,200
05 Aug 20211.121.121.121.121.12423,500
04 Aug 20211.111.121.111.121.12370,300
03 Aug 20211.111.111.111.111.11483,800
02 Aug 20211.111.121.111.111.11447,700
30 Jul 20211.111.111.111.111.11207,300
29 Jul 20211.121.121.111.111.11541,100
28 Jul 20211.121.121.121.121.125,703,300
27 Jul 20211.121.131.111.121.121,710,200
26 Jul 20211.131.131.121.121.121,551,700
23 Jul 20211.131.131.121.121.12598,700
22 Jul 20211.141.141.121.121.121,452,300
21 Jul 20211.121.121.121.121.12311,800
19 Jul 20211.131.131.121.121.12759,000
16 Jul 20211.131.141.131.131.13194,600
15 Jul 20211.131.131.131.131.13300,200
14 Jul 20211.141.141.131.131.13336,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...