Singapore markets closed

Keppel Pacific Oak US REIT (CMOU.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
0.2750-0.0050 (-1.79%)
At close: 05:04PM SGT
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20230.28000.29000.27500.27500.27502,304,400
06 Dec 20230.28000.29000.27500.28000.28005,115,500
05 Dec 20230.28000.28000.27000.27500.27501,038,100
04 Dec 20230.26500.28000.26500.28000.28002,361,100
01 Dec 20230.25500.26500.25500.26500.26501,702,900
30 Nov 20230.26000.26500.24000.25500.25504,487,300
29 Nov 20230.28000.28500.26000.27000.27003,669,500
28 Nov 20230.28500.28500.27500.27500.27501,643,600
27 Nov 20230.29000.29000.28000.28500.28501,063,300
24 Nov 20230.29500.29500.28000.28500.28502,645,100
23 Nov 20230.30500.30500.30000.30000.30001,636,200
22 Nov 20230.30500.31500.30000.31000.31002,502,500
21 Nov 20230.29500.31500.29500.30000.30004,886,600
20 Nov 20230.28000.30000.28000.29500.29504,572,000
17 Nov 20230.27000.28000.27000.28000.28001,843,100
16 Nov 20230.27000.28000.26500.27000.27001,498,300
15 Nov 20230.26500.28000.26000.27000.27006,009,200
14 Nov 20230.25000.25500.24500.25000.2500756,900
10 Nov 20230.24500.25000.23000.25000.25003,015,000
09 Nov 20230.25500.25500.24000.24500.24501,250,500
08 Nov 20230.25000.27500.24000.25500.25505,473,700
07 Nov 20230.25000.25500.23000.25000.25004,012,800
06 Nov 20230.22500.26000.22500.25000.25006,479,700
03 Nov 20230.20000.22000.20000.22000.22003,803,100
02 Nov 20230.18600.20000.18600.19600.19603,673,800
01 Nov 20230.18400.18700.18400.18500.1850676,800
31 Oct 20230.18800.19000.18300.18400.18401,315,300
30 Oct 20230.19000.19000.18100.18700.18703,808,700
27 Oct 20230.21000.21000.18900.19100.19107,633,200
26 Oct 20230.20500.21000.20500.20500.2050214,600
25 Oct 20230.21000.21500.20500.21000.2100706,400
24 Oct 20230.21000.21500.20500.20500.20502,172,600
23 Oct 20230.21000.21500.20500.21000.21001,095,500
20 Oct 20230.20500.21000.20500.21000.2100890,900
19 Oct 20230.20500.21500.20500.20500.20501,062,300
18 Oct 20230.20500.21000.20000.20500.20501,017,900
17 Oct 20230.20500.21000.20000.20000.20001,427,400
16 Oct 20230.21000.21000.20500.21000.2100416,500
13 Oct 20230.20500.21000.20500.20500.2050258,400
12 Oct 20230.21000.21000.20000.20500.2050791,700
11 Oct 20230.20500.21000.20000.21000.2100472,300
10 Oct 20230.20500.21000.20000.20500.20501,021,200
09 Oct 20230.21500.21500.19900.20000.20002,610,700
06 Oct 20230.21500.22000.21000.21500.21501,178,100
05 Oct 20230.21500.22000.21000.21000.21001,671,600
04 Oct 20230.22000.22000.21000.21500.2150549,600
03 Oct 20230.22500.22500.21500.21500.21501,300,200
02 Oct 20230.22000.23000.22000.22500.22501,529,300
29 Sept 20230.22000.22500.22000.22000.22001,132,300
28 Sept 20230.21500.22000.21000.21500.21501,433,900
27 Sept 20230.21500.21500.21000.21500.2150467,600
26 Sept 20230.21500.22000.21000.21500.2150496,500
25 Sept 20230.21500.22000.21500.21500.2150374,700
22 Sept 20230.21500.22000.21500.21500.2150888,200
21 Sept 20230.22000.22000.21500.21500.2150764,200
20 Sept 20230.21500.22000.21500.22000.2200478,200
19 Sept 20230.21500.22500.21500.21500.2150678,500
18 Sept 20230.21500.22000.21500.22000.22001,223,500
15 Sept 20230.22000.23000.21500.21500.21502,232,000
14 Sept 20230.22500.23000.22000.22000.2200648,700
13 Sept 20230.23500.24000.22000.22500.22502,067,200
12 Sept 20230.24000.24000.23500.23500.2350384,200
11 Sept 20230.23500.24500.23000.24000.24003,289,300
08 Sept 20230.22500.24000.22000.23000.23002,714,100
07 Sept 20230.22000.22500.21000.22500.22501,926,600
06 Sept 20230.21000.22500.20500.22000.22002,896,600
05 Sept 20230.21000.21500.20500.21000.21001,457,800
04 Sept 20230.22000.22500.21500.21500.21502,965,800
31 Aug 20230.22000.22500.21500.22000.220013,500,200
30 Aug 20230.23000.23000.21500.22000.22007,424,300
29 Aug 20230.24500.24500.23500.23500.23503,158,300
28 Aug 20230.25500.26500.23500.24500.24504,668,500
25 Aug 20230.26500.26500.25000.25500.25503,489,100
24 Aug 20230.27000.27500.26500.26500.26501,685,000
23 Aug 20230.27000.27500.27000.27000.2700294,500
22 Aug 20230.27000.28000.27000.27000.2700769,400
21 Aug 20230.27500.27500.26000.27000.27001,422,600
18 Aug 20230.27500.28000.27000.27000.27001,210,500
17 Aug 20230.27500.28000.27000.28000.2800914,600
16 Aug 20230.27000.28000.27000.27500.2750703,600
15 Aug 20230.27500.28500.27000.27000.27001,789,700
14 Aug 20230.28500.29000.27000.27500.27505,305,900
11 Aug 20230.29500.29500.28500.28500.28503,060,200
10 Aug 20230.30000.30000.29500.30000.3000484,100
08 Aug 20230.30500.30500.30000.30000.3000380,300
07 Aug 20230.30500.30500.30000.30000.3000287,700
04 Aug 20230.30500.30500.30000.30500.3050452,200
03 Aug 20230.30000.31000.30000.30500.3050709,900
02 Aug 20230.30000.30500.30000.30000.30001,922,300
02 Aug 20230.025 Dividend
01 Aug 20230.33000.33500.32500.33000.30501,410,400
31 Jul 20230.34000.34000.33000.33000.30502,688,700
28 Jul 20230.34000.34500.33000.34000.3142728,200
27 Jul 20230.32500.34000.32500.34000.31424,302,600
26 Jul 20230.30500.31000.29500.30000.27732,063,900
25 Jul 20230.30500.31000.30000.30000.27731,048,800
24 Jul 20230.29500.30500.29000.30500.28191,086,600
21 Jul 20230.31000.31000.29000.29000.26803,197,800
20 Jul 20230.31000.31000.29500.31000.28652,308,100
19 Jul 20230.30500.31000.30000.31000.28653,993,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...