Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,212.64
-6.36(-0.20%)
Nikkei
27,385.25
-34.36(-0.13%)
Hang Seng
19,915.68
-133.96(-0.67%)
FTSE 100
7,405.45
-94.15(-1.26%)
BTC-USD
27,807.13
-422.17(-1.50%)
CMC Crypto 200
605.65
-12.73(-2.06%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.9290	0.9290	0.9130	0.9170	0.9170	164,933
23 Mar 2023	0.9200	0.9200	0.9080	0.9160	0.9160	287,117
22 Mar 2023	0.9200	0.9200	0.9140	0.9160	0.9160	641,642
21 Mar 2023	0.9100	0.9200	0.9100	0.9140	0.9140	243,903
20 Mar 2023	0.9220	0.9280	0.9060	0.9100	0.9100	1,525,932
17 Mar 2023	0.9210	0.9290	0.9210	0.9220	0.9220	165,860
16 Mar 2023	0.9160	0.9260	0.9160	0.9220	0.9220	440,561
15 Mar 2023	0.9150	0.9190	0.9100	0.9160	0.9160	174,540
14 Mar 2023	0.8910	0.9140	0.8910	0.9140	0.9140	349,472
13 Mar 2023	0.9000	0.9000	0.8910	0.8910	0.8910	599,749
10 Mar 2023	0.9030	0.9030	0.8960	0.9000	0.9000	746,806
09 Mar 2023	0.9150	0.9150	0.9030	0.9030	0.9030	208,679
08 Mar 2023	0.9210	0.9210	0.9050	0.9080	0.9080	334,364
07 Mar 2023	0.9290	0.9290	0.9170	0.9210	0.9210	224,464
06 Mar 2023	0.9280	0.9280	0.9150	0.9210	0.9210	640,960
03 Mar 2023	0.9230	0.9280	0.9230	0.9280	0.9280	412,304
02 Mar 2023	0.9290	0.9290	0.9190	0.9200	0.9200	761,854
01 Mar 2023	0.9300	0.9300	0.9230	0.9290	0.9290	476,181
28 Feb 2023	0.9350	0.9350	0.9220	0.9260	0.9260	181,317
27 Feb 2023	0.9270	0.9270	0.9170	0.9220	0.9220	353,215
24 Feb 2023	0.9300	0.9300	0.9180	0.9260	0.9260	24,056
23 Feb 2023	0.9130	0.9410	0.9130	0.9200	0.9200	60,550
22 Feb 2023	0.9170	0.9170	0.9100	0.9120	0.9120	776,891
21 Feb 2023	0.9280	0.9280	0.9180	0.9210	0.9210	338,311
20 Feb 2023	0.9150	0.9240	0.9150	0.9200	0.9200	394,584
17 Feb 2023	0.9240	0.9240	0.9150	0.9150	0.9150	524,360
16 Feb 2023	0.9200	0.9240	0.9110	0.9240	0.9240	310,469
15 Feb 2023	0.9200	0.9220	0.9110	0.9110	0.9110	316,081
14 Feb 2023	0.9230	0.9270	0.9170	0.9230	0.9230	408,252
13 Feb 2023	0.9280	0.9280	0.9190	0.9210	0.9210	342,548
10 Feb 2023	0.9400	0.9400	0.9250	0.9280	0.9280	280,317
09 Feb 2023	0.9460	0.9550	0.9340	0.9340	0.9340	356,860
08 Feb 2023	0.9530	0.9540	0.9400	0.9460	0.9460	381,566
07 Feb 2023	0.9540	0.9540	0.9420	0.9450	0.9450	191,533
06 Feb 2023	0.9660	0.9660	0.9500	0.9540	0.9540	667,855
03 Feb 2023	0.9570	0.9670	0.9570	0.9660	0.9660	716,332
02 Feb 2023	0.9570	0.9570	0.9450	0.9560	0.9560	575,678
01 Feb 2023	0.9390	0.9630	0.9370	0.9450	0.9450	252,289
31 Jan 2023	0.9470	0.9480	0.9360	0.9370	0.9370	585,930
30 Jan 2023	0.9800	0.9800	0.9670	0.9690	0.9690	584,857
27 Jan 2023	0.9610	0.9710	0.9560	0.9710	0.9710	1,129,960
26 Jan 2023	0.9460	0.9610	0.9460	0.9610	0.9610	1,167,416
25 Jan 2023	0.9300	0.9480	0.9300	0.9450	0.9450	1,194,705
20 Jan 2023	0.9250	0.9290	0.9100	0.9280	0.9280	422,106
19 Jan 2023	0.9170	0.9220	0.9170	0.9220	0.9220	315,529
18 Jan 2023	0.9150	0.9190	0.9130	0.9140	0.9140	776,843
17 Jan 2023	0.9070	0.9130	0.9060	0.9100	0.9100	867,476
16 Jan 2023	0.9050	0.9080	0.9040	0.9070	0.9070	332,383
13 Jan 2023	0.9040	0.9070	0.9020	0.9050	0.9050	152,521
12 Jan 2023	0.9050	0.9060	0.8990	0.9040	0.9040	134,353
11 Jan 2023	0.8990	0.9060	0.8980	0.9020	0.9020	678,565
10 Jan 2023	0.8950	0.8990	0.8950	0.8980	0.8980	301,963
09 Jan 2023	0.8970	0.9060	0.8970	0.9000	0.9000	207,710
06 Jan 2023	0.9100	0.9100	0.8930	0.8960	0.8960	427,945
05 Jan 2023	0.8980	0.9120	0.8980	0.9080	0.9080	288,069
04 Jan 2023	0.9100	0.9100	0.8960	0.8990	0.8990	234,296
03 Jan 2023	0.9000	0.9010	0.8930	0.9000	0.9000	300,911
30 Dec 2022	0.8950	0.9000	0.8920	0.9000	0.9000	507,825
29 Dec 2022	0.8860	0.8950	0.8860	0.8900	0.8900	445,763
28 Dec 2022	0.8990	0.8990	0.8910	0.8920	0.8920	416,462
27 Dec 2022	0.8860	0.8990	0.8860	0.8980	0.8980	593,903
23 Dec 2022	0.8900	0.8990	0.8850	0.8890	0.8890	321,590
22 Dec 2022	0.8940	0.8980	0.8900	0.8900	0.8900	1,066,854
21 Dec 2022	0.8900	0.8970	0.8840	0.8850	0.8850	5,917,433
20 Dec 2022	0.9000	0.9000	0.8850	0.8880	0.8880	328,254
19 Dec 2022	0.9050	0.9080	0.8970	0.8980	0.8980	398,918
16 Dec 2022	0.9170	0.9170	0.9030	0.9050	0.9050	383,971
15 Dec 2022	0.9050	0.9170	0.9040	0.9170	0.9170	155,518
14 Dec 2022	0.9000	0.9180	0.9000	0.9100	0.9100	600,269
13 Dec 2022	0.9000	0.9030	0.8980	0.8980	0.8980	152,995
12 Dec 2022	0.9090	0.9100	0.8960	0.8960	0.8960	448,910
09 Dec 2022	0.9090	0.9130	0.9030	0.9080	0.9080	502,404
08 Dec 2022	0.9050	0.9100	0.9000	0.9090	0.9090	530,820
07 Dec 2022	0.9120	0.9140	0.9070	0.9090	0.9090	298,118
06 Dec 2022	0.9160	0.9180	0.9130	0.9150	0.9150	649,400
05 Dec 2022	0.9250	0.9250	0.9080	0.9160	0.9160	286,112
02 Dec 2022	0.9270	0.9270	0.9010	0.9010	0.9010	403,608
01 Dec 2022	0.9200	0.9290	0.9180	0.9180	0.9180	1,623,828
30 Nov 2022	0.9130	0.9150	0.9100	0.9130	0.9130	274,474
29 Nov 2022	0.9100	0.9130	0.9010	0.9130	0.9130	93,007
28 Nov 2022	0.9090	0.9190	0.8950	0.9090	0.9090	222,102
25 Nov 2022	0.8950	0.9070	0.8950	0.9040	0.9040	124,554
24 Nov 2022	0.9000	0.9120	0.8930	0.8970	0.8970	359,938
23 Nov 2022	0.9080	0.9100	0.8950	0.8980	0.8980	399,641
22 Nov 2022	0.9130	0.9170	0.9030	0.9100	0.9100	612,695
21 Nov 2022	0.9150	0.9170	0.9060	0.9080	0.9080	189,953
18 Nov 2022	0.9220	0.9250	0.9180	0.9200	0.9200	387,061
17 Nov 2022	0.9250	0.9260	0.9190	0.9190	0.9190	167,647
16 Nov 2022	0.9250	0.9260	0.9150	0.9200	0.9200	286,999
15 Nov 2022	0.9400	0.9400	0.9190	0.9200	0.9200	257,541
14 Nov 2022	0.9150	0.9280	0.9150	0.9180	0.9180	436,898
11 Nov 2022	0.8970	0.9340	0.8900	0.9150	0.9150	700,330
10 Nov 2022	0.8680	0.8750	0.8650	0.8720	0.8720	128,398
09 Nov 2022	0.8600	0.8860	0.8600	0.8700	0.8700	179,291
08 Nov 2022	0.8630	0.8650	0.8530	0.8600	0.8600	199,616
07 Nov 2022	0.8660	0.8670	0.8590	0.8600	0.8600	197,250
04 Nov 2022	0.8550	0.8680	0.8480	0.8660	0.8660	398,547
03 Nov 2022	0.8830	0.8830	0.8600	0.8600	0.8600	782,775
02 Nov 2022	0.8860	0.8880	0.8760	0.8880	0.8880	153,889
01 Nov 2022	0.8670	0.8800	0.8670	0.8780	0.8780	313,619
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

Nikkei27,385.25-34.36(-0.13%)

Hang Seng19,915.68-133.96(-0.67%)

FTSE 1007,405.45-94.15(-1.26%)

BTC-USD27,807.13-422.17(-1.50%)

CMC Crypto 200605.65-12.73(-2.06%)

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

Straits Times Index
3,212.64
-6.36(-0.20%)

Nikkei
27,385.25
-34.36(-0.13%)

Hang Seng
19,915.68
-133.96(-0.67%)

FTSE 100
7,405.45
-94.15(-1.26%)

BTC-USD
27,807.13
-422.17(-1.50%)

CMC Crypto 200
605.65
-12.73(-2.06%)