CMOU.SI - Keppel-KBS US REIT

SES - SES Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20200.79500.80000.79000.79500.79502,924,100
20 Feb 20200.79500.79500.79000.79500.79501,769,900
19 Feb 20200.79500.80000.79000.79500.79503,005,900
18 Feb 20200.79500.79500.79000.79000.79001,771,000
17 Feb 20200.79500.80000.79000.79500.79504,922,400
14 Feb 20200.79000.79500.78500.79500.79502,700,900
13 Feb 20200.79000.79000.78500.79000.79001,331,400
12 Feb 20200.79000.79000.78500.78500.78501,109,200
11 Feb 20200.79000.79000.78500.79000.79001,596,900
10 Feb 20200.78500.79000.78000.78500.78501,939,800
07 Feb 20200.79000.80000.78000.78500.78507,276,200
06 Feb 20200.78500.79000.78500.79000.79002,286,200
05 Feb 20200.78500.79500.78500.79000.79008,282,200
04 Feb 20200.79000.79000.78500.78500.7850814,200
03 Feb 20200.78500.79000.78500.78500.78504,294,200
31 Jan 20200.78000.79000.78000.79000.79003,097,000
30 Jan 20200.78500.79000.78000.78500.78502,768,800
30 Jan 20200.0106 Dividend
29 Jan 20200.79000.79000.78500.79000.77941,697,300
28 Jan 20200.78500.79000.77500.79000.77943,443,300
24 Jan 20200.78500.79000.78500.79000.77942,373,400
23 Jan 20200.78000.78500.77500.78500.77453,713,100
22 Jan 20200.77500.79000.77500.79000.77943,057,600
21 Jan 20200.78500.78500.76500.76500.75472,840,300
20 Jan 20200.79000.79000.78000.78500.77453,612,400
17 Jan 20200.78500.79000.78500.78500.77452,138,400
16 Jan 20200.78500.79000.78500.79000.77941,839,600
15 Jan 20200.79000.79500.78500.78500.77451,603,900
14 Jan 20200.79000.79000.78500.79000.77941,052,200
13 Jan 20200.79000.80000.78500.79000.77942,662,600
10 Jan 20200.79000.79000.78500.79000.7794809,100
09 Jan 20200.78500.79000.78000.78500.7745724,600
08 Jan 20200.78000.78500.78000.78000.7695361,600
07 Jan 20200.78500.78500.77500.78000.76951,390,800
06 Jan 20200.79000.79000.77500.78000.76951,502,400
03 Jan 20200.78500.79500.78500.79000.77942,046,400
02 Jan 20200.78000.78500.77000.78500.77451,730,000
31 Dec 20190.78000.78000.78000.78000.76951,800
30 Dec 20190.78500.78500.77500.78000.7695527,000
27 Dec 20190.78000.78500.77500.78500.77453,213,000
26 Dec 20190.76500.78000.76500.78000.7695852,200
25 Dec 20190.76500.76500.76500.76500.7547-
24 Dec 20190.77000.77500.76500.76500.7547943,800
23 Dec 20190.78000.78000.77000.77500.7646320,800
20 Dec 20190.78000.78000.77000.78000.76951,522,900
19 Dec 20190.77500.77500.77000.77500.7646710,000
18 Dec 20190.78000.78000.77000.77000.75971,174,700
17 Dec 20190.78000.78000.77000.77500.76461,724,300
16 Dec 20190.77000.78000.77000.77500.7646254,600
13 Dec 20190.77500.77500.77000.77000.7597520,100
12 Dec 20190.78500.78500.77500.77500.7646594,700
11 Dec 20190.78000.78500.77500.78500.7745765,600
10 Dec 20190.77500.78000.77000.78000.7695589,300
09 Dec 20190.77500.78000.77000.77500.7646652,300
06 Dec 20190.76500.77500.76500.77500.76461,488,100
05 Dec 20190.76000.77000.75500.76500.75471,475,100
04 Dec 20190.76500.77000.76000.76000.74981,944,100
03 Dec 20190.77000.77000.76500.77000.7597551,100
02 Dec 20190.77000.77000.76500.77000.7597375,900
29 Nov 20190.76500.77000.76000.77000.75973,782,400
28 Nov 20190.76000.77000.76000.76000.7498855,000
27 Nov 20190.76000.77000.76000.76000.74981,000,000
26 Nov 20190.76500.77000.76000.76000.74981,386,100
25 Nov 20190.75000.76500.75000.76500.7547842,600
22 Nov 20190.75000.75500.75000.75000.7399144,200
21 Nov 20190.74500.75500.74500.75000.7399105,000
20 Nov 20190.75000.75000.74500.75000.7399727,400
19 Nov 20190.76000.76500.75000.75500.7449832,300
18 Nov 20190.75000.76500.75000.76500.7547598,800
15 Nov 20190.74000.75500.74000.75000.73991,137,500
14 Nov 20190.74500.75000.74000.74000.73011,002,600
13 Nov 20190.74500.75000.74000.74500.7350720,500
12 Nov 20190.75000.75000.74500.74500.7350623,000
11 Nov 20190.74000.75500.73000.74000.73011,324,600
08 Nov 20190.76000.76000.74000.74000.73012,376,300
07 Nov 20190.76000.76000.75000.75000.7399669,000
06 Nov 20190.76000.76000.75500.76000.7498103,200
05 Nov 20190.75500.76000.75500.76000.7498207,100
04 Nov 20190.75500.76000.75000.75500.7449959,871
01 Nov 20190.74000.76000.74000.75000.73992,749,200
31 Oct 20190.75500.75500.74000.74000.73012,073,452
30 Oct 20190.74500.75000.74000.75000.73991,550,900
29 Oct 20190.75000.75000.73500.74000.73014,411,500
25 Oct 20190.76500.76500.75000.75000.73993,429,700
24 Oct 20190.77000.77000.76000.76500.75474,001,700
24 Oct 20190.026407 Dividend
23 Oct 20190.78500.78500.78000.78000.7435961,000
22 Oct 20190.77000.78500.77000.78000.74352,999,900
21 Oct 20190.76500.77500.75500.77000.73393,025,300
18 Oct 20190.76000.77000.75500.75500.71976,403,900
17 Oct 20190.76000.76000.76000.76000.7244-
16 Oct 20190.76000.77000.75500.76000.72442,432,300
15 Oct 20190.75500.76000.75500.75500.7197216,600
14 Oct 20190.75000.76000.75000.75500.7197367,800
11 Oct 20190.76000.76000.75000.75000.71491,286,800
10 Oct 20190.76000.76000.75500.76000.7244468,100
09 Oct 20190.75500.76000.75500.76000.72441,535,300
08 Oct 20190.76000.76500.75000.75500.71971,359,600
07 Oct 20190.76500.76500.75500.76500.7292356,600
04 Oct 20190.76500.76500.76000.76500.7292671,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...