Yahoo

Mail

Singapore markets closed

Straits Times Index
3,084.08
-6.23(-0.20%)
S&P 500
4,594.63
+26.83(+0.59%)
Dow
36,245.50
+294.60(+0.82%)
Nasdaq
14,305.03
+78.83(+0.55%)
Bitcoin USD
41,560.88
+2,061.18(+5.22%)
CMC Crypto 200
855.96
+64.41(+8.14%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Dec 2023	0.8490	0.8550	0.8490	0.8510	0.8510	711,292
01 Dec 2023	0.8400	0.8480	0.8390	0.8480	0.8480	205,503
30 Nov 2023	0.8440	0.8440	0.8360	0.8400	0.8400	574,827
29 Nov 2023	0.8390	0.8460	0.8390	0.8450	0.8450	382,980
28 Nov 2023	0.8520	0.8520	0.8350	0.8380	0.8380	696,695
27 Nov 2023	0.8540	0.8540	0.8460	0.8520	0.8520	384,487
24 Nov 2023	0.8500	0.8530	0.8480	0.8500	0.8500	435,545
23 Nov 2023	0.8500	0.8550	0.8410	0.8500	0.8500	707,599
22 Nov 2023	0.8460	0.8490	0.8420	0.8470	0.8470	1,404,413
21 Nov 2023	0.8430	0.8520	0.8430	0.8490	0.8490	886,504
20 Nov 2023	0.8400	0.8430	0.8350	0.8430	0.8430	469,648
17 Nov 2023	0.8360	0.8430	0.8300	0.8400	0.8400	1,082,648
16 Nov 2023	0.8460	0.8460	0.8350	0.8390	0.8390	625,659
15 Nov 2023	0.8300	0.8460	0.8220	0.8460	0.8460	765,689
14 Nov 2023	0.8130	0.8160	0.8060	0.8120	0.8120	481,149
10 Nov 2023	0.8090	0.8130	0.8040	0.8130	0.8130	497,118
09 Nov 2023	0.8150	0.8220	0.8100	0.8110	0.8110	706,415
08 Nov 2023	0.8230	0.8300	0.8090	0.8120	0.8120	1,620,850
07 Nov 2023	0.8330	0.8350	0.8200	0.8230	0.8230	698,343
06 Nov 2023	0.8260	0.8320	0.8240	0.8320	0.8320	981,491
03 Nov 2023	0.8150	0.8230	0.8110	0.8200	0.8200	1,649,297
02 Nov 2023	0.7900	0.8060	0.7880	0.8050	0.8050	1,373,904
01 Nov 2023	0.7850	0.7890	0.7800	0.7870	0.7870	1,143,851
31 Oct 2023	0.7900	0.7900	0.7770	0.7880	0.7880	3,034,441
30 Oct 2023	0.7760	0.7820	0.7740	0.7800	0.7800	457,701
27 Oct 2023	0.7730	0.7800	0.7700	0.7760	0.7760	974,084
26 Oct 2023	0.7810	0.7810	0.7720	0.7730	0.7730	638,795
25 Oct 2023	0.8000	0.8000	0.7800	0.7820	0.7820	809,110
24 Oct 2023	0.7850	0.7950	0.7800	0.7950	0.7950	420,852
23 Oct 2023	0.7840	0.7940	0.7790	0.7940	0.7940	1,721,930
20 Oct 2023	0.8030	0.8080	0.7800	0.7820	0.7820	2,336,681
19 Oct 2023	0.8060	0.8060	0.7950	0.7970	0.7970	2,518,989
18 Oct 2023	0.8300	0.8300	0.8050	0.8090	0.8090	1,056,785
17 Oct 2023	0.8230	0.8400	0.8170	0.8220	0.8220	429,477
16 Oct 2023	0.8260	0.8370	0.8210	0.8210	0.8210	759,823
13 Oct 2023	0.8420	0.8420	0.8260	0.8260	0.8260	1,182,103
12 Oct 2023	0.8290	0.8470	0.8290	0.8360	0.8360	116,841
11 Oct 2023	0.8350	0.8470	0.8270	0.8280	0.8280	419,816
10 Oct 2023	0.8200	0.8340	0.8200	0.8340	0.8340	217,166
09 Oct 2023	0.8340	0.8340	0.8150	0.8180	0.8180	552,176
06 Oct 2023	0.8380	0.8380	0.8160	0.8190	0.8190	768,195
05 Oct 2023	0.8250	0.8350	0.8250	0.8270	0.8270	320,579
04 Oct 2023	0.8330	0.8330	0.8190	0.8200	0.8200	1,209,308
03 Oct 2023	0.8380	0.8460	0.8310	0.8350	0.8350	440,985
02 Oct 2023	0.8590	0.8590	0.8360	0.8370	0.8370	879,555
29 Sept 2023	0.8420	0.8510	0.8420	0.8450	0.8450	258,212
28 Sept 2023	0.8500	0.8500	0.8370	0.8380	0.8380	1,214,805
27 Sept 2023	0.8560	0.8580	0.8460	0.8520	0.8520	1,439,059
26 Sept 2023	0.8590	0.8590	0.8540	0.8540	0.8540	707,947
25 Sept 2023	0.8600	0.8620	0.8550	0.8610	0.8610	332,251
22 Sept 2023	0.8600	0.8630	0.8530	0.8590	0.8590	1,765,774
21 Sept 2023	0.8700	0.8710	0.8580	0.8630	0.8630	780,189
20 Sept 2023	0.8700	0.8730	0.8680	0.8700	0.8700	397,124
19 Sept 2023	0.8780	0.8780	0.8700	0.8710	0.8710	189,760
18 Sept 2023	0.8800	0.8800	0.8700	0.8720	0.8720	404,348
15 Sept 2023	0.8750	0.8800	0.8690	0.8780	0.8780	153,920
14 Sept 2023	0.8700	0.8700	0.8600	0.8660	0.8660	855,488
13 Sept 2023	0.8700	0.8720	0.8650	0.8670	0.8670	368,144
12 Sept 2023	0.8730	0.8740	0.8710	0.8740	0.8740	215,976
11 Sept 2023	0.8730	0.8750	0.8700	0.8730	0.8730	294,053
08 Sept 2023	0.8710	0.8750	0.8680	0.8750	0.8750	708,376
07 Sept 2023	0.8750	0.8750	0.8680	0.8750	0.8750	313,266
06 Sept 2023	0.8760	0.8760	0.8710	0.8750	0.8750	296,097
05 Sept 2023	0.8770	0.8770	0.8700	0.8760	0.8760	355,052
04 Sept 2023	0.8780	0.8790	0.8720	0.8730	0.8730	334,837
31 Aug 2023	0.8790	0.8800	0.8750	0.8780	0.8780	298,381
30 Aug 2023	0.8800	0.8800	0.8710	0.8710	0.8710	438,230
29 Aug 2023	0.8760	0.8760	0.8690	0.8730	0.8730	380,667
28 Aug 2023	0.8700	0.8750	0.8650	0.8750	0.8750	798,254
25 Aug 2023	0.8640	0.8640	0.8590	0.8640	0.8640	424,020
24 Aug 2023	0.8640	0.8640	0.8560	0.8630	0.8630	560,589
23 Aug 2023	0.8580	0.8600	0.8550	0.8600	0.8600	259,792
22 Aug 2023	0.8640	0.8640	0.8520	0.8580	0.8580	1,150,546
21 Aug 2023	0.8680	0.8680	0.8570	0.8640	0.8640	1,115,354
18 Aug 2023	0.8690	0.8690	0.8630	0.8680	0.8680	349,838
17 Aug 2023	0.8780	0.8780	0.8630	0.8690	0.8690	317,564
16 Aug 2023	0.8700	0.8700	0.8620	0.8650	0.8650	286,625
15 Aug 2023	0.8720	0.8830	0.8660	0.8660	0.8660	761,657
14 Aug 2023	0.8800	0.8810	0.8600	0.8720	0.8720	1,402,913
11 Aug 2023	0.8890	0.8890	0.8780	0.8810	0.8810	822,821
10 Aug 2023	0.8860	0.8910	0.8820	0.8910	0.8910	430,665
08 Aug 2023	0.8880	0.8880	0.8820	0.8850	0.8850	361,216
07 Aug 2023	0.8850	0.8890	0.8830	0.8890	0.8890	227,127
04 Aug 2023	0.8850	0.8890	0.8800	0.8850	0.8850	1,052,581
03 Aug 2023	0.8980	0.8980	0.8840	0.8900	0.8900	796,511
02 Aug 2023	0.8960	0.8970	0.8870	0.8900	0.8900	788,192
01 Aug 2023	0.8950	0.9070	0.8930	0.8950	0.8950	636,515
31 Jul 2023	0.9020	0.9080	0.8950	0.8970	0.8970	1,028,446
28 Jul 2023	0.9070	0.9070	0.9020	0.9020	0.9020	610,956
28 Jul 2023	0.0267 Dividend
27 Jul 2023	0.9300	0.9320	0.9260	0.9300	0.9033	462,006
26 Jul 2023	0.9300	0.9320	0.9270	0.9320	0.9052	253,138
25 Jul 2023	0.9290	0.9300	0.9240	0.9300	0.9033	220,140
24 Jul 2023	0.9300	0.9300	0.9230	0.9290	0.9023	765,245
21 Jul 2023	0.9200	0.9250	0.9190	0.9240	0.8975	166,785
20 Jul 2023	0.9220	0.9240	0.9200	0.9210	0.8946	99,372
19 Jul 2023	0.9200	0.9230	0.9180	0.9220	0.8955	258,408
18 Jul 2023	0.9200	0.9240	0.9190	0.9240	0.8975	333,736
17 Jul 2023	0.9280	0.9280	0.9160	0.9230	0.8965	152,754
14 Jul 2023	0.9290	0.9290	0.9200	0.9230	0.8965	186,285
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,084.08-6.23(-0.20%)

S&P 5004,594.63+26.83(+0.59%)

Dow36,245.50+294.60(+0.82%)

Nasdaq14,305.03+78.83(+0.55%)

Bitcoin USD41,560.88+2,061.18(+5.22%)

CMC Crypto 200855.96+64.41(+8.14%)

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

Straits Times Index
3,084.08
-6.23(-0.20%)

S&P 500
4,594.63
+26.83(+0.59%)

Dow
36,245.50
+294.60(+0.82%)

Nasdaq
14,305.03
+78.83(+0.55%)

Bitcoin USD
41,560.88
+2,061.18(+5.22%)

CMC Crypto 200
855.96
+64.41(+8.14%)