Mail

CMOU.SI - Keppel Pacific Oak US REIT

SES - SES Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	0.3100	0.3150	0.3050	0.3150	0.3150	1,756,200
07 Jun 2023	0.3050	0.3150	0.3000	0.3100	0.3100	1,358,100
06 Jun 2023	0.3050	0.3050	0.3000	0.3050	0.3050	388,700
05 Jun 2023	0.3000	0.3050	0.2950	0.3050	0.3050	587,800
01 Jun 2023	0.3000	0.3050	0.2950	0.3050	0.3050	1,451,100
31 May 2023	0.3050	0.3100	0.3000	0.3000	0.3000	2,431,100
30 May 2023	0.3150	0.3250	0.3050	0.3050	0.3050	1,516,500
29 May 2023	0.3300	0.3350	0.3150	0.3150	0.3150	1,811,900
26 May 2023	0.3250	0.3300	0.3250	0.3250	0.3250	347,700
25 May 2023	0.3350	0.3400	0.3250	0.3250	0.3250	1,119,100
24 May 2023	0.3350	0.3400	0.3300	0.3350	0.3350	1,839,300
23 May 2023	0.3150	0.3450	0.3100	0.3300	0.3300	3,789,100
22 May 2023	0.3100	0.3150	0.3050	0.3150	0.3150	345,500
19 May 2023	0.3000	0.3150	0.2950	0.3050	0.3050	2,093,500
18 May 2023	0.2850	0.3100	0.2850	0.3050	0.3050	3,346,300
17 May 2023	0.2950	0.2950	0.2800	0.2850	0.2850	3,738,700
16 May 2023	0.3100	0.3100	0.2900	0.2950	0.2950	3,675,100
15 May 2023	0.3200	0.3200	0.3100	0.3100	0.3100	1,625,400
12 May 2023	0.3250	0.3250	0.3150	0.3200	0.3200	1,272,400
11 May 2023	0.3300	0.3350	0.3200	0.3250	0.3250	2,225,700
10 May 2023	0.3400	0.3400	0.3300	0.3300	0.3300	1,250,900
09 May 2023	0.3500	0.3550	0.3400	0.3450	0.3450	958,000
08 May 2023	0.3550	0.3550	0.3450	0.3500	0.3500	2,196,900
05 May 2023	0.3650	0.3700	0.3600	0.3600	0.3600	630,600
04 May 2023	0.3600	0.3700	0.3600	0.3650	0.3650	435,600
03 May 2023	0.3650	0.3850	0.3600	0.3600	0.3600	646,300
02 May 2023	0.3600	0.3850	0.3600	0.3650	0.3650	1,326,600
28 Apr 2023	0.3650	0.3700	0.3600	0.3600	0.3600	639,600
27 Apr 2023	0.3800	0.3800	0.3600	0.3600	0.3600	966,600
26 Apr 2023	0.3900	0.3900	0.3750	0.3750	0.3750	984,500
25 Apr 2023	0.3850	0.3900	0.3800	0.3900	0.3900	342,000
24 Apr 2023	0.3850	0.3850	0.3800	0.3850	0.3850	649,700
21 Apr 2023	0.3600	0.3900	0.3600	0.3850	0.3850	1,765,400
20 Apr 2023	0.3600	0.3650	0.3600	0.3650	0.3650	1,267,600
19 Apr 2023	0.3600	0.3650	0.3550	0.3600	0.3600	1,232,700
18 Apr 2023	0.3650	0.3700	0.3550	0.3650	0.3650	795,500
17 Apr 2023	0.3700	0.3700	0.3650	0.3700	0.3700	511,000
14 Apr 2023	0.3700	0.3750	0.3650	0.3700	0.3700	903,300
13 Apr 2023	0.3700	0.3700	0.3650	0.3700	0.3700	725,900
12 Apr 2023	0.3650	0.3700	0.3550	0.3700	0.3700	914,400
11 Apr 2023	0.3700	0.3700	0.3600	0.3650	0.3650	1,120,300
10 Apr 2023	0.3800	0.3800	0.3650	0.3700	0.3700	1,248,700
06 Apr 2023	0.3850	0.3850	0.3750	0.3850	0.3850	1,585,000
05 Apr 2023	0.3900	0.3900	0.3850	0.3900	0.3900	984,600
04 Apr 2023	0.3900	0.3900	0.3850	0.3900	0.3900	1,697,600
03 Apr 2023	0.3800	0.3900	0.3750	0.3900	0.3900	2,479,300
31 Mar 2023	0.3700	0.3800	0.3700	0.3800	0.3800	2,508,300
30 Mar 2023	0.3700	0.3800	0.3650	0.3650	0.3650	931,200
29 Mar 2023	0.3650	0.3700	0.3600	0.3650	0.3650	793,900
28 Mar 2023	0.3900	0.3950	0.3400	0.3550	0.3550	7,160,400
27 Mar 2023	0.4000	0.4050	0.3850	0.3900	0.3900	1,963,100
24 Mar 2023	0.4250	0.4250	0.4050	0.4050	0.4050	2,157,900
23 Mar 2023	0.4300	0.4300	0.4200	0.4200	0.4200	898,600
22 Mar 2023	0.4400	0.4450	0.4300	0.4300	0.4300	485,100
21 Mar 2023	0.4400	0.4400	0.4300	0.4400	0.4400	532,400
20 Mar 2023	0.4400	0.4450	0.4350	0.4350	0.4350	460,300
17 Mar 2023	0.4300	0.4400	0.4300	0.4400	0.4400	840,900
16 Mar 2023	0.4400	0.4400	0.4300	0.4350	0.4350	598,000
15 Mar 2023	0.4400	0.4450	0.4400	0.4400	0.4400	815,500
14 Mar 2023	0.4400	0.4450	0.4350	0.4350	0.4350	616,300
13 Mar 2023	0.4400	0.4450	0.4300	0.4400	0.4400	610,800
10 Mar 2023	0.4550	0.4550	0.4300	0.4400	0.4400	1,905,700
09 Mar 2023	0.4550	0.4550	0.4500	0.4550	0.4550	63,900
08 Mar 2023	0.4550	0.4550	0.4500	0.4550	0.4550	694,400
07 Mar 2023	0.4550	0.4600	0.4500	0.4550	0.4550	495,600
06 Mar 2023	0.4550	0.4600	0.4550	0.4550	0.4550	554,800
03 Mar 2023	0.4550	0.4700	0.4550	0.4550	0.4550	824,100
02 Mar 2023	0.4600	0.4600	0.4500	0.4550	0.4550	440,500
01 Mar 2023	0.4450	0.4550	0.4450	0.4450	0.4450	689,700
28 Feb 2023	0.4650	0.4750	0.4450	0.4450	0.4450	3,293,600
27 Feb 2023	0.4700	0.4900	0.4600	0.4650	0.4650	1,102,300
24 Feb 2023	0.4700	0.4700	0.4600	0.4650	0.4650	365,400
23 Feb 2023	0.4600	0.4700	0.4550	0.4700	0.4700	562,200
22 Feb 2023	0.4700	0.4700	0.4600	0.4650	0.4650	930,500
21 Feb 2023	0.4750	0.4750	0.4650	0.4700	0.4700	397,200
20 Feb 2023	0.4750	0.4800	0.4700	0.4750	0.4750	382,400
17 Feb 2023	0.5050	0.5100	0.4750	0.4750	0.4750	2,215,000
16 Feb 2023	0.4900	0.5000	0.4900	0.4950	0.4950	88,800
15 Feb 2023	0.4900	0.4950	0.4750	0.4900	0.4900	725,400
14 Feb 2023	0.4950	0.4950	0.4750	0.4900	0.4900	520,800
13 Feb 2023	0.5150	0.5150	0.4900	0.4900	0.4900	831,100
10 Feb 2023	0.4950	0.5150	0.4900	0.5150	0.5150	509,000
09 Feb 2023	0.5350	0.5400	0.4950	0.4950	0.4950	1,557,100
08 Feb 2023	0.5400	0.5500	0.5350	0.5350	0.5350	749,600
08 Feb 2023	0.036814 Dividend
07 Feb 2023	0.5750	0.5750	0.5600	0.5700	0.5332	1,227,100
06 Feb 2023	0.5750	0.5800	0.5650	0.5750	0.5379	840,200
03 Feb 2023	0.5800	0.5800	0.5600	0.5750	0.5379	1,602,000
02 Feb 2023	0.5450	0.5750	0.5450	0.5750	0.5379	1,350,000
01 Feb 2023	0.5400	0.5450	0.5350	0.5450	0.5098	238,700
31 Jan 2023	0.5400	0.5450	0.5250	0.5350	0.5004	882,800
30 Jan 2023	0.5400	0.5600	0.5400	0.5450	0.5098	1,437,200
27 Jan 2023	0.5200	0.5400	0.5150	0.5400	0.5051	3,426,200
26 Jan 2023	0.5150	0.5350	0.5150	0.5200	0.4864	2,246,300
25 Jan 2023	0.4950	0.5150	0.4950	0.5100	0.4771	1,138,900
20 Jan 2023	0.4950	0.4950	0.4850	0.4950	0.4630	544,500
19 Jan 2023	0.4900	0.4950	0.4900	0.4900	0.4584	248,500
18 Jan 2023	0.4900	0.4900	0.4800	0.4900	0.4584	387,000
17 Jan 2023	0.4900	0.4950	0.4800	0.4800	0.4490	147,200
16 Jan 2023	0.4800	0.4950	0.4750	0.4950	0.4630	1,162,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...