Singapore markets closed

Keppel Pacific Oak US REIT (CMOU.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
0.79000.0000 (0.00%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
01 Sep 20210.74500.75500.74500.75500.75501,718,800
31 Aug 20210.75000.75500.73500.75000.75004,173,200
30 Aug 20210.75000.75500.75000.75500.75501,545,500
27 Aug 20210.75000.75500.75000.75000.75002,292,500
26 Aug 20210.75500.76000.75000.75500.7550788,800
25 Aug 20210.75000.76000.75000.76000.76002,540,700
24 Aug 20210.75000.75500.74000.75000.75005,653,300
23 Aug 20210.74000.75000.74000.74500.74501,169,000
20 Aug 20210.75000.75000.73500.74500.74502,596,500
19 Aug 20210.75500.76000.74000.75000.75003,331,500
18 Aug 20210.75000.76000.74500.75500.75501,791,000
17 Aug 20210.75500.75500.74500.75000.7500686,700
16 Aug 20210.74500.75500.74500.75500.7550978,900
13 Aug 20210.75000.75500.74500.75500.7550805,200
12 Aug 20210.76000.76000.75000.75000.75001,938,500
11 Aug 20210.76000.76500.75500.76000.76002,087,700
10 Aug 20210.75500.76000.75000.76000.76002,275,400
06 Aug 20210.75500.75500.75000.75500.75501,255,700
05 Aug 20210.76000.76000.75000.75500.75502,606,300
04 Aug 20210.76000.77000.75500.76000.76003,682,700
04 Aug 20210.043943 Dividend
03 Aug 20210.79500.79500.78500.79500.75111,562,800
02 Aug 20210.79000.79500.78500.79500.75112,038,800
30 Jul 20210.78500.79000.78000.79000.74631,968,700
29 Jul 20210.78500.79000.78000.78500.74163,586,700
28 Jul 20210.80000.80000.80000.80000.7558-
27 Jul 20210.79000.80000.79000.80000.75581,446,300
26 Jul 20210.78000.78500.77500.78500.7416592,600
23 Jul 20210.79000.79500.78000.78000.73693,067,500
22 Jul 20210.79000.79500.78500.79500.75111,356,900
21 Jul 20210.80000.80500.79000.79500.75114,645,800
19 Jul 20210.80500.81000.80000.80000.75581,572,400
16 Jul 20210.80500.81000.80000.81000.76521,081,100
15 Jul 20210.81000.81000.80500.81000.76521,609,600
14 Jul 20210.81000.81000.80500.81000.76521,041,600
13 Jul 20210.81000.81000.80500.81000.7652894,700
12 Jul 20210.80000.81000.80000.81000.76521,731,400
09 Jul 20210.80000.80500.80000.80500.76051,394,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...