Singapore markets closed

Keppel Pacific Oak US REIT (CMOU.SI)

SES - SES Delayed price. Currency in USD
Add to watchlist
0.1400-0.0010 (-0.71%)
At close: 05:04PM SGT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.14000.14100.13900.14000.1400588,800
13 Jun 20240.14000.14300.14000.14100.14102,357,200
12 Jun 20240.13800.13900.13700.13800.13801,743,600
11 Jun 20240.13700.13900.13700.13900.1390381,700
10 Jun 20240.14000.14000.13700.13900.13903,023,400
07 Jun 20240.13900.14200.13900.14100.14101,371,800
06 Jun 20240.14100.14300.13900.13900.13902,766,000
05 Jun 20240.14000.14100.13900.13900.13901,771,500
04 Jun 20240.14100.14100.13900.14000.14001,055,100
03 Jun 20240.14200.14300.14000.14100.14102,885,900
31 May 20240.13900.14100.13900.14000.14001,525,800
30 May 20240.13900.14000.13800.14000.14001,725,400
29 May 20240.14000.14100.13900.14000.14001,780,900
28 May 20240.14000.14200.13900.14100.14102,626,300
27 May 20240.14200.14200.14000.14100.1410776,000
24 May 20240.14200.14200.14000.14100.14101,764,700
23 May 20240.14500.14700.14300.14300.14302,957,200
21 May 20240.14500.14800.14300.14600.14604,362,200
20 May 20240.14200.14700.14000.14500.14505,969,700
17 May 20240.14400.14400.13900.14100.14101,362,000
16 May 20240.14500.14600.14200.14300.14307,263,400
15 May 20240.13800.14000.13700.14000.14002,174,000
14 May 20240.13800.13900.13700.13900.1390808,100
13 May 20240.13900.14000.13700.13700.13701,860,100
10 May 20240.13700.14100.13700.13900.13901,549,900
09 May 20240.13900.13900.13700.13700.13702,281,600
08 May 20240.13700.14100.13700.13900.13901,549,000
07 May 20240.14300.14400.13700.13700.13703,068,000
06 May 20240.14400.14700.14200.14200.14202,708,500
03 May 20240.13600.14200.13600.13900.13904,436,400
02 May 20240.13600.13700.13400.13700.13702,253,300
30 Apr 20240.13500.13900.13500.13700.13703,942,900
29 Apr 20240.13800.13800.13400.13500.13503,342,100
26 Apr 20240.14000.14000.13500.13700.13702,833,200
25 Apr 20240.14200.14200.13700.14100.14103,586,000
24 Apr 20240.13700.14300.13700.14300.14304,670,300
23 Apr 20240.13100.13700.13100.13600.13604,382,600
22 Apr 20240.13300.13400.13000.13000.13002,439,900
19 Apr 20240.13400.13500.13000.13300.13302,140,600
18 Apr 20240.13800.14000.13400.13400.13406,764,500
17 Apr 20240.14000.14400.13800.13900.13902,984,200
16 Apr 20240.14300.14300.13700.14000.14004,594,200
15 Apr 20240.14600.14600.14300.14400.1440886,200
12 Apr 20240.14100.14800.14100.14800.14806,062,800
11 Apr 20240.13900.14000.13500.14000.14006,714,800
09 Apr 20240.14200.14800.14000.14200.14204,755,400
08 Apr 20240.15400.15400.14300.14300.14306,204,700
05 Apr 20240.15600.15700.15100.15200.15206,770,600
04 Apr 20240.15800.16300.15500.15600.15607,505,300
03 Apr 20240.15400.15900.15300.15600.15606,489,800
02 Apr 20240.15800.15800.15200.15600.156010,761,900
01 Apr 20240.15400.16100.15400.15900.159014,387,000
28 Mar 20240.14900.15400.14700.15200.152010,044,600
27 Mar 20240.14200.15200.14100.14900.149015,209,400
26 Mar 20240.13600.14400.13600.14100.141015,186,700
25 Mar 20240.13200.14000.12900.13900.139013,932,600
22 Mar 20240.13200.13400.13100.13200.132010,048,800
21 Mar 20240.12700.13300.12600.13100.131016,950,000
20 Mar 20240.12400.12500.12200.12300.12303,680,800
19 Mar 20240.12400.12500.12200.12300.12303,147,200
18 Mar 20240.12700.12800.12200.12300.123013,154,500
15 Mar 20240.13400.13500.12600.12600.126033,707,100
14 Mar 20240.13800.14200.13300.13400.134011,355,400
13 Mar 20240.13400.14100.13200.13900.13906,993,800
12 Mar 20240.13600.13800.13000.13400.13407,535,900
11 Mar 20240.13600.14100.13500.13600.13609,881,800
08 Mar 20240.13000.13800.13000.13600.136012,479,100
07 Mar 20240.12500.13000.12500.12700.12706,511,300
06 Mar 20240.12500.12700.12400.12500.12503,069,500
05 Mar 20240.12500.12700.12400.12500.12503,392,900
04 Mar 20240.12800.13000.12500.12600.12603,081,900
01 Mar 20240.12600.13300.12500.12700.12708,465,200
29 Feb 20240.12800.12900.12400.12500.12508,579,100
28 Feb 20240.12800.13100.12700.12800.12805,079,100
27 Feb 20240.13100.13200.12800.12900.12903,845,000
26 Feb 20240.12900.13500.12900.13100.13108,447,000
23 Feb 20240.13100.13200.12500.12800.12806,376,300
22 Feb 20240.13000.14500.12800.13000.130024,470,800
21 Feb 20240.12600.12800.12300.12400.124016,629,200
20 Feb 20240.13500.13500.12600.12700.127017,178,400
19 Feb 20240.14800.14800.13400.13500.135021,338,100
16 Feb 20240.14900.15500.14200.14800.148022,542,900
15 Feb 20240.18400.18400.14400.15100.151039,059,900
14 Feb 20240.25000.25500.24500.25000.25001,435,600
13 Feb 20240.25500.26000.24500.25500.25501,226,700
09 Feb 20240.25000.25500.24500.25000.2500486,300
08 Feb 20240.26000.26500.24000.25000.25005,150,200
07 Feb 20240.26500.26500.26000.26500.2650398,900
06 Feb 20240.26500.27500.26000.26000.26004,801,800
05 Feb 20240.27500.27500.26000.27000.2700919,400
02 Feb 20240.26500.28000.26500.27500.27502,894,200
01 Feb 20240.27500.27500.26000.26000.26001,464,500
31 Jan 20240.28500.28500.24000.28000.280013,374,100
30 Jan 20240.32000.33000.32000.32000.32001,126,800
29 Jan 20240.31500.32000.31500.31500.31501,059,000
26 Jan 20240.33000.33500.31000.31500.31502,643,100
25 Jan 20240.32500.33000.32500.33000.33001,007,600
24 Jan 20240.33500.34000.32500.33000.33001,886,700
23 Jan 20240.33500.34500.33000.34000.34001,357,200
22 Jan 20240.33500.34000.33000.33000.3300371,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...