Singapore markets closed

Keppel Pacific Oak US REIT (CMOU.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
0.7100+0.0100 (+1.43%)
At close: 05:14PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20220.70000.71000.69500.71000.7100562,000
27 Jun 20220.70000.70500.70000.70000.7000183,800
24 Jun 20220.68500.70000.68500.70000.7000520,600
23 Jun 20220.68000.69500.68000.68500.6850935,800
22 Jun 20220.68000.69000.67500.67500.6750678,000
21 Jun 20220.68000.69500.68000.68000.68001,293,300
20 Jun 20220.68000.68500.67500.67500.6750557,700
17 Jun 20220.68500.69000.68000.68000.68003,424,400
16 Jun 20220.70000.70000.68000.68000.6800922,900
15 Jun 20220.69000.70000.68500.70000.70001,795,500
14 Jun 20220.69000.69500.68000.68500.68501,110,100
13 Jun 20220.71500.71500.69000.69000.6900907,700
10 Jun 20220.71500.72500.71500.72000.7200434,000
09 Jun 20220.71500.74000.71000.73000.73002,027,100
08 Jun 20220.71000.71500.70500.71000.7100538,500
07 Jun 20220.70000.71000.70000.70500.7050260,900
06 Jun 20220.70500.70500.69500.70000.7000339,900
03 Jun 20220.69000.71500.69000.70000.70001,801,000
02 Jun 20220.69000.69500.68500.69000.6900951,400
01 Jun 20220.70000.70000.68500.69000.69002,189,200
31 May 20220.70000.71000.69500.69500.69502,690,500
30 May 20220.70000.70500.69500.69500.6950834,300
27 May 20220.69500.70000.69000.70000.70001,171,500
26 May 20220.69000.70000.68500.68500.6850894,700
25 May 20220.70500.70500.67500.68500.68502,587,500
24 May 20220.71000.71500.69500.69500.6950759,100
23 May 20220.71000.71500.70500.71000.7100691,000
20 May 20220.70500.71500.70000.70500.7050308,700
19 May 20220.69500.70500.69500.69500.6950328,300
18 May 20220.71000.71500.70000.70500.7050786,800
17 May 20220.70500.71000.69500.70500.7050259,700
13 May 20220.68500.70000.68500.70000.70001,374,800
12 May 20220.70500.71000.67500.68000.68002,581,900
11 May 20220.71500.72000.71000.71000.7100517,800
10 May 20220.72000.72000.70500.71500.7150736,700
09 May 20220.72500.73000.72000.72000.72001,273,700
06 May 20220.73000.73000.72500.73000.7300401,700
05 May 20220.72500.74000.72500.73000.7300911,600
04 May 20220.73000.73000.72000.72500.7250461,200
29 Apr 20220.73000.73500.72500.72500.7250534,200
28 Apr 20220.73000.73500.72500.73500.7350564,600
27 Apr 20220.73500.74000.73000.73000.7300388,200
26 Apr 20220.73000.74000.73000.73500.7350491,600
25 Apr 20220.73500.73500.73000.73500.7350534,000
22 Apr 20220.73500.74500.73500.74000.7400415,300
21 Apr 20220.74000.74500.73500.74000.7400424,000
20 Apr 20220.74000.75000.73500.74000.74001,052,800
19 Apr 20220.73500.74500.73000.74500.7450716,600
18 Apr 20220.73000.73500.73000.73500.7350450,300
14 Apr 20220.73500.74000.73000.73500.7350443,900
13 Apr 20220.73500.74000.73000.73500.7350206,000
12 Apr 20220.73000.73500.73000.73000.7300249,400
11 Apr 20220.74000.74000.73000.73500.7350602,300
08 Apr 20220.73500.74000.73500.74000.7400331,500
07 Apr 20220.73500.74000.73000.73500.7350774,600
06 Apr 20220.74000.74500.73500.74000.7400576,100
05 Apr 20220.74500.74500.73500.74500.7450536,300
04 Apr 20220.73500.74000.73000.74000.7400433,400
01 Apr 20220.73500.74000.73000.73000.7300614,500
31 Mar 20220.74000.74500.73500.73500.7350609,200
30 Mar 20220.74000.74500.73000.73500.73501,170,900
29 Mar 20220.73000.73500.72000.73500.7350850,000
28 Mar 20220.72000.73500.71500.72500.72501,398,000
25 Mar 20220.72500.73000.71500.71500.7150585,600
24 Mar 20220.72000.72500.71500.72500.7250281,100
23 Mar 20220.70500.71500.70000.71500.7150701,200
22 Mar 20220.71000.71000.70000.70000.70001,229,600
21 Mar 20220.71500.71500.70000.70500.70501,495,400
18 Mar 20220.71500.72500.71000.71000.71001,713,300
17 Mar 20220.71000.72000.70500.71000.7100824,100
16 Mar 20220.69000.71500.69000.70500.70501,951,500
15 Mar 20220.70500.71500.69500.70000.7000770,300
14 Mar 20220.72500.72500.70500.70500.7050711,300
11 Mar 20220.71500.72000.70500.72000.7200752,400
10 Mar 20220.69500.72500.69000.71500.71501,603,400
09 Mar 20220.69500.70000.68000.68500.68501,529,700
08 Mar 20220.70500.72000.69500.69500.69501,344,100
07 Mar 20220.71500.72500.70500.70500.7050712,800
04 Mar 20220.72500.72500.71500.72000.7200428,100
03 Mar 20220.72500.73500.72500.72500.7250157,300
02 Mar 20220.72000.73500.72000.72500.7250794,800
01 Mar 20220.71500.73000.71000.72000.72001,032,200
28 Feb 20220.71000.72000.71000.71000.71001,883,500
25 Feb 20220.70500.72500.70500.71500.71501,172,100
24 Feb 20220.72000.72500.70500.70500.70501,652,400
23 Feb 20220.71000.73000.71000.73000.73001,040,700
22 Feb 20220.72500.73000.70500.70500.70502,506,000
21 Feb 20220.72000.73000.72000.73000.7300626,200
18 Feb 20220.72000.72500.71500.72500.7250841,300
17 Feb 20220.73500.74000.71500.71500.71503,346,500
16 Feb 20220.73500.74000.73000.73000.73001,414,800
15 Feb 20220.73500.74000.73000.73500.7350933,700
14 Feb 20220.74000.74000.73000.73000.73001,045,900
11 Feb 20220.73500.74000.73000.73500.7350856,500
10 Feb 20220.74000.74000.73000.73500.73501,709,900
09 Feb 20220.74500.75000.73500.74000.74001,739,000
08 Feb 20220.73500.75000.73000.74000.74001,902,200
07 Feb 20220.74000.74000.72500.74000.7400989,300
04 Feb 20220.72500.74000.72500.73500.73501,637,700
04 Feb 20220.026611 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...