Singapore markets closed

Keppel Pacific Oak US REIT (CMOU.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
0.7750-0.0050 (-0.64%)
At close: 05:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20220.78000.78500.77500.77500.7750785,500
19 Jan 20220.78000.78500.78000.78000.7800620,800
18 Jan 20220.78000.78500.77500.78500.7850299,200
17 Jan 20220.78500.78500.77500.77500.77501,402,800
14 Jan 20220.78000.78500.77500.78000.78001,212,400
13 Jan 20220.78500.79000.78500.78500.7850587,800
12 Jan 20220.79000.79500.78500.78500.78501,304,200
11 Jan 20220.78500.79500.78500.79500.7950521,700
10 Jan 20220.79500.79500.78500.79000.79001,175,500
07 Jan 20220.79500.80000.79000.79500.7950422,500
06 Jan 20220.80000.80500.79500.80000.8000916,800
05 Jan 20220.80000.81000.80000.80500.8050586,400
04 Jan 20220.81000.81000.80000.80500.80501,524,500
03 Jan 20220.80500.81000.80500.80500.8050406,600
31 Dec 20210.80500.80500.80000.80000.8000299,300
30 Dec 20210.80000.81000.80000.80000.8000858,400
29 Dec 20210.79500.80500.79500.80500.80501,925,400
28 Dec 20210.79500.80000.79500.79500.7950413,900
27 Dec 20210.79500.80000.79500.80000.8000214,900
24 Dec 20210.79000.80000.79000.80000.8000928,300
23 Dec 20210.79500.80000.79000.79500.7950567,000
22 Dec 20210.79500.79500.79000.79500.7950941,600
21 Dec 20210.78500.79500.78500.79500.7950733,400
20 Dec 20210.80000.80000.78500.79000.79002,077,600
17 Dec 20210.79000.80000.78500.80000.80003,056,100
16 Dec 20210.78500.79500.78500.79500.7950881,500
15 Dec 20210.79500.80000.78500.79000.79001,702,700
14 Dec 20210.79500.80000.79000.79000.79001,540,600
13 Dec 20210.79000.79500.78500.79000.79001,449,300
10 Dec 20210.79500.80000.78500.79000.79001,453,700
09 Dec 20210.79000.80000.78500.79500.79501,518,900
08 Dec 20210.79500.79500.78500.79000.79001,551,200
07 Dec 20210.79000.79500.78500.79500.7950864,300
06 Dec 20210.78000.79000.78000.78500.7850320,700
03 Dec 20210.77500.79000.77500.78000.7800640,800
02 Dec 20210.78000.78500.77500.77500.77501,275,700
01 Dec 20210.78500.79000.78000.78500.78501,071,500
30 Nov 20210.79000.79500.78000.79000.79004,075,200
29 Nov 20210.79000.79000.78500.79000.79001,004,600
26 Nov 20210.80000.80000.79000.79000.79001,870,000
25 Nov 20210.79500.80000.79500.80000.8000646,000
24 Nov 20210.79500.80000.79500.80000.80001,067,200
23 Nov 20210.80000.80500.79500.79500.79506,230,700
22 Nov 20210.79500.80000.79500.79500.79501,188,700
19 Nov 20210.79500.79500.79000.79500.7950579,700
18 Nov 20210.79500.80000.79000.79500.7950865,500
17 Nov 20210.79500.80000.79000.80000.80001,707,600
16 Nov 20210.80000.80000.79500.80000.80001,444,100
15 Nov 20210.79500.80000.79000.80000.80001,097,700
12 Nov 20210.79500.79500.79000.79500.79501,098,900
11 Nov 20210.79500.79500.79000.79500.7950454,000
10 Nov 20210.80000.80000.79000.79000.79001,066,600
09 Nov 20210.80000.80000.79000.80000.80003,819,300
08 Nov 20210.80000.80000.79500.80000.8000914,500
05 Nov 20210.79000.80000.79000.80000.80001,144,500
03 Nov 20210.79000.79500.78500.78500.7850881,700
02 Nov 20210.79500.80000.78500.79500.79501,160,900
01 Nov 20210.80000.80000.79000.80000.80001,005,500
29 Oct 20210.80000.80000.79000.79500.79501,235,900
28 Oct 20210.79500.80000.79000.79500.79501,428,400
27 Oct 20210.80000.80000.79000.79500.7950612,000
26 Oct 20210.79500.80000.78500.80000.80001,877,800
25 Oct 20210.79500.79500.79000.79000.7900237,600
22 Oct 20210.79500.80000.79000.79500.7950265,500
21 Oct 20210.79000.80000.78500.80000.80001,607,900
20 Oct 20210.79000.79500.78500.79000.79001,457,800
19 Oct 20210.79000.79500.78500.79000.79002,671,200
18 Oct 20210.78500.79000.78000.79000.7900796,800
15 Oct 20210.79000.79000.78000.78500.7850414,800
14 Oct 20210.78500.79500.78000.79000.79002,693,800
13 Oct 20210.78500.78500.78000.78500.7850761,600
12 Oct 20210.78000.78500.77500.78500.78501,364,900
11 Oct 20210.78000.78000.77000.78000.78001,317,300
08 Oct 20210.77000.77500.76500.77500.77501,074,700
07 Oct 20210.76500.77000.76500.77000.7700805,600
06 Oct 20210.76000.76500.75500.76500.7650590,500
05 Oct 20210.76000.76500.75000.76000.76001,501,000
04 Oct 20210.77000.77000.76000.76500.7650549,700
01 Oct 20210.78500.78500.76500.76500.76502,116,300
30 Sep 20210.78500.79000.78000.78500.78501,718,000
29 Sep 20210.77500.78500.77500.78500.78501,366,400
28 Sep 20210.78500.79000.77500.78000.78001,951,700
27 Sep 20210.78500.79000.77500.78500.78502,053,400
24 Sep 20210.78500.78500.77000.78000.78001,249,200
23 Sep 20210.78000.78500.77500.78000.78001,037,500
22 Sep 20210.76000.78000.76000.77500.77501,549,600
21 Sep 20210.75500.76500.75500.75500.75501,272,100
20 Sep 20210.77000.78500.75000.75000.75003,992,008
17 Sep 20210.77500.79500.75500.76500.765046,830,900
16 Sep 20210.77000.77500.76500.77000.77003,671,300
15 Sep 20210.78500.79000.76000.76500.76507,083,500
14 Sep 20210.79000.79500.77500.78500.78503,501,000
13 Sep 20210.79000.79000.78000.78500.78503,113,452
10 Sep 20210.78000.79000.78000.78500.78502,906,900
09 Sep 20210.78500.79000.77500.78500.78503,949,800
08 Sep 20210.77500.78500.77000.78500.78503,446,500
07 Sep 20210.77500.79000.76500.77500.77507,991,900
06 Sep 20210.76500.77500.76000.77500.77504,302,900
03 Sep 20210.76500.77000.76000.76000.76002,739,800
02 Sep 20210.75500.77000.75000.76500.76509,558,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...