Singapore Markets closed

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.9170+0.0010 (+0.11%)
At close: 04:57PM SGT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.92900.92900.91300.91700.9170164,933
23 Mar 20230.92000.92000.90800.91600.9160287,117
22 Mar 20230.92000.92000.91400.91600.9160641,642
21 Mar 20230.91000.92000.91000.91400.9140243,903
20 Mar 20230.92200.92800.90600.91000.91001,525,932
17 Mar 20230.92100.92900.92100.92200.9220165,860
16 Mar 20230.91600.92600.91600.92200.9220440,561
15 Mar 20230.91500.91900.91000.91600.9160174,540
14 Mar 20230.89100.91400.89100.91400.9140349,472
13 Mar 20230.90000.90000.89100.89100.8910599,749
10 Mar 20230.90300.90300.89600.90000.9000746,806
09 Mar 20230.91500.91500.90300.90300.9030208,679
08 Mar 20230.92100.92100.90500.90800.9080334,364
07 Mar 20230.92900.92900.91700.92100.9210224,464
06 Mar 20230.92800.92800.91500.92100.9210640,960
03 Mar 20230.92300.92800.92300.92800.9280412,304
02 Mar 20230.92900.92900.91900.92000.9200761,854
01 Mar 20230.93000.93000.92300.92900.9290476,181
28 Feb 20230.93500.93500.92200.92600.9260181,317
27 Feb 20230.92700.92700.91700.92200.9220353,215
24 Feb 20230.93000.93000.91800.92600.926024,056
23 Feb 20230.91300.94100.91300.92000.920060,550
22 Feb 20230.91700.91700.91000.91200.9120776,891
21 Feb 20230.92800.92800.91800.92100.9210338,311
20 Feb 20230.91500.92400.91500.92000.9200394,584
17 Feb 20230.92400.92400.91500.91500.9150524,360
16 Feb 20230.92000.92400.91100.92400.9240310,469
15 Feb 20230.92000.92200.91100.91100.9110316,081
14 Feb 20230.92300.92700.91700.92300.9230408,252
13 Feb 20230.92800.92800.91900.92100.9210342,548
10 Feb 20230.94000.94000.92500.92800.9280280,317
09 Feb 20230.94600.95500.93400.93400.9340356,860
08 Feb 20230.95300.95400.94000.94600.9460381,566
07 Feb 20230.95400.95400.94200.94500.9450191,533
06 Feb 20230.96600.96600.95000.95400.9540667,855
03 Feb 20230.95700.96700.95700.96600.9660716,332
02 Feb 20230.95700.95700.94500.95600.9560575,678
01 Feb 20230.93900.96300.93700.94500.9450252,289
31 Jan 20230.94700.94800.93600.93700.9370585,930
30 Jan 20230.98000.98000.96700.96900.9690584,857
27 Jan 20230.96100.97100.95600.97100.97101,129,960
26 Jan 20230.94600.96100.94600.96100.96101,167,416
25 Jan 20230.93000.94800.93000.94500.94501,194,705
20 Jan 20230.92500.92900.91000.92800.9280422,106
19 Jan 20230.91700.92200.91700.92200.9220315,529
18 Jan 20230.91500.91900.91300.91400.9140776,843
17 Jan 20230.90700.91300.90600.91000.9100867,476
16 Jan 20230.90500.90800.90400.90700.9070332,383
13 Jan 20230.90400.90700.90200.90500.9050152,521
12 Jan 20230.90500.90600.89900.90400.9040134,353
11 Jan 20230.89900.90600.89800.90200.9020678,565
10 Jan 20230.89500.89900.89500.89800.8980301,963
09 Jan 20230.89700.90600.89700.90000.9000207,710
06 Jan 20230.91000.91000.89300.89600.8960427,945
05 Jan 20230.89800.91200.89800.90800.9080288,069
04 Jan 20230.91000.91000.89600.89900.8990234,296
03 Jan 20230.90000.90100.89300.90000.9000300,911
30 Dec 20220.89500.90000.89200.90000.9000507,825
29 Dec 20220.88600.89500.88600.89000.8900445,763
28 Dec 20220.89900.89900.89100.89200.8920416,462
27 Dec 20220.88600.89900.88600.89800.8980593,903
23 Dec 20220.89000.89900.88500.88900.8890321,590
22 Dec 20220.89400.89800.89000.89000.89001,066,854
21 Dec 20220.89000.89700.88400.88500.88505,917,433
20 Dec 20220.90000.90000.88500.88800.8880328,254
19 Dec 20220.90500.90800.89700.89800.8980398,918
16 Dec 20220.91700.91700.90300.90500.9050383,971
15 Dec 20220.90500.91700.90400.91700.9170155,518
14 Dec 20220.90000.91800.90000.91000.9100600,269
13 Dec 20220.90000.90300.89800.89800.8980152,995
12 Dec 20220.90900.91000.89600.89600.8960448,910
09 Dec 20220.90900.91300.90300.90800.9080502,404
08 Dec 20220.90500.91000.90000.90900.9090530,820
07 Dec 20220.91200.91400.90700.90900.9090298,118
06 Dec 20220.91600.91800.91300.91500.9150649,400
05 Dec 20220.92500.92500.90800.91600.9160286,112
02 Dec 20220.92700.92700.90100.90100.9010403,608
01 Dec 20220.92000.92900.91800.91800.91801,623,828
30 Nov 20220.91300.91500.91000.91300.9130274,474
29 Nov 20220.91000.91300.90100.91300.913093,007
28 Nov 20220.90900.91900.89500.90900.9090222,102
25 Nov 20220.89500.90700.89500.90400.9040124,554
24 Nov 20220.90000.91200.89300.89700.8970359,938
23 Nov 20220.90800.91000.89500.89800.8980399,641
22 Nov 20220.91300.91700.90300.91000.9100612,695
21 Nov 20220.91500.91700.90600.90800.9080189,953
18 Nov 20220.92200.92500.91800.92000.9200387,061
17 Nov 20220.92500.92600.91900.91900.9190167,647
16 Nov 20220.92500.92600.91500.92000.9200286,999
15 Nov 20220.94000.94000.91900.92000.9200257,541
14 Nov 20220.91500.92800.91500.91800.9180436,898
11 Nov 20220.89700.93400.89000.91500.9150700,330
10 Nov 20220.86800.87500.86500.87200.8720128,398
09 Nov 20220.86000.88600.86000.87000.8700179,291
08 Nov 20220.86300.86500.85300.86000.8600199,616
07 Nov 20220.86600.86700.85900.86000.8600197,250
04 Nov 20220.85500.86800.84800.86600.8660398,547
03 Nov 20220.88300.88300.86000.86000.8600782,775
02 Nov 20220.88600.88800.87600.88800.8880153,889
01 Nov 20220.86700.88000.86700.87800.8780313,619
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...