Mail

CMOU.SI - Keppel-KBS US REIT

SES - SES Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Feb 2020	0.7950	0.8000	0.7900	0.7950	0.7950	2,924,100
20 Feb 2020	0.7950	0.7950	0.7900	0.7950	0.7950	1,769,900
19 Feb 2020	0.7950	0.8000	0.7900	0.7950	0.7950	3,005,900
18 Feb 2020	0.7950	0.7950	0.7900	0.7900	0.7900	1,771,000
17 Feb 2020	0.7950	0.8000	0.7900	0.7950	0.7950	4,922,400
14 Feb 2020	0.7900	0.7950	0.7850	0.7950	0.7950	2,700,900
13 Feb 2020	0.7900	0.7900	0.7850	0.7900	0.7900	1,331,400
12 Feb 2020	0.7900	0.7900	0.7850	0.7850	0.7850	1,109,200
11 Feb 2020	0.7900	0.7900	0.7850	0.7900	0.7900	1,596,900
10 Feb 2020	0.7850	0.7900	0.7800	0.7850	0.7850	1,939,800
07 Feb 2020	0.7900	0.8000	0.7800	0.7850	0.7850	7,276,200
06 Feb 2020	0.7850	0.7900	0.7850	0.7900	0.7900	2,286,200
05 Feb 2020	0.7850	0.7950	0.7850	0.7900	0.7900	8,282,200
04 Feb 2020	0.7900	0.7900	0.7850	0.7850	0.7850	814,200
03 Feb 2020	0.7850	0.7900	0.7850	0.7850	0.7850	4,294,200
31 Jan 2020	0.7800	0.7900	0.7800	0.7900	0.7900	3,097,000
30 Jan 2020	0.7850	0.7900	0.7800	0.7850	0.7850	2,768,800
30 Jan 2020	0.0106 Dividend
29 Jan 2020	0.7900	0.7900	0.7850	0.7900	0.7794	1,697,300
28 Jan 2020	0.7850	0.7900	0.7750	0.7900	0.7794	3,443,300
24 Jan 2020	0.7850	0.7900	0.7850	0.7900	0.7794	2,373,400
23 Jan 2020	0.7800	0.7850	0.7750	0.7850	0.7745	3,713,100
22 Jan 2020	0.7750	0.7900	0.7750	0.7900	0.7794	3,057,600
21 Jan 2020	0.7850	0.7850	0.7650	0.7650	0.7547	2,840,300
20 Jan 2020	0.7900	0.7900	0.7800	0.7850	0.7745	3,612,400
17 Jan 2020	0.7850	0.7900	0.7850	0.7850	0.7745	2,138,400
16 Jan 2020	0.7850	0.7900	0.7850	0.7900	0.7794	1,839,600
15 Jan 2020	0.7900	0.7950	0.7850	0.7850	0.7745	1,603,900
14 Jan 2020	0.7900	0.7900	0.7850	0.7900	0.7794	1,052,200
13 Jan 2020	0.7900	0.8000	0.7850	0.7900	0.7794	2,662,600
10 Jan 2020	0.7900	0.7900	0.7850	0.7900	0.7794	809,100
09 Jan 2020	0.7850	0.7900	0.7800	0.7850	0.7745	724,600
08 Jan 2020	0.7800	0.7850	0.7800	0.7800	0.7695	361,600
07 Jan 2020	0.7850	0.7850	0.7750	0.7800	0.7695	1,390,800
06 Jan 2020	0.7900	0.7900	0.7750	0.7800	0.7695	1,502,400
03 Jan 2020	0.7850	0.7950	0.7850	0.7900	0.7794	2,046,400
02 Jan 2020	0.7800	0.7850	0.7700	0.7850	0.7745	1,730,000
31 Dec 2019	0.7800	0.7800	0.7800	0.7800	0.7695	1,800
30 Dec 2019	0.7850	0.7850	0.7750	0.7800	0.7695	527,000
27 Dec 2019	0.7800	0.7850	0.7750	0.7850	0.7745	3,213,000
26 Dec 2019	0.7650	0.7800	0.7650	0.7800	0.7695	852,200
25 Dec 2019	0.7650	0.7650	0.7650	0.7650	0.7547	-
24 Dec 2019	0.7700	0.7750	0.7650	0.7650	0.7547	943,800
23 Dec 2019	0.7800	0.7800	0.7700	0.7750	0.7646	320,800
20 Dec 2019	0.7800	0.7800	0.7700	0.7800	0.7695	1,522,900
19 Dec 2019	0.7750	0.7750	0.7700	0.7750	0.7646	710,000
18 Dec 2019	0.7800	0.7800	0.7700	0.7700	0.7597	1,174,700
17 Dec 2019	0.7800	0.7800	0.7700	0.7750	0.7646	1,724,300
16 Dec 2019	0.7700	0.7800	0.7700	0.7750	0.7646	254,600
13 Dec 2019	0.7750	0.7750	0.7700	0.7700	0.7597	520,100
12 Dec 2019	0.7850	0.7850	0.7750	0.7750	0.7646	594,700
11 Dec 2019	0.7800	0.7850	0.7750	0.7850	0.7745	765,600
10 Dec 2019	0.7750	0.7800	0.7700	0.7800	0.7695	589,300
09 Dec 2019	0.7750	0.7800	0.7700	0.7750	0.7646	652,300
06 Dec 2019	0.7650	0.7750	0.7650	0.7750	0.7646	1,488,100
05 Dec 2019	0.7600	0.7700	0.7550	0.7650	0.7547	1,475,100
04 Dec 2019	0.7650	0.7700	0.7600	0.7600	0.7498	1,944,100
03 Dec 2019	0.7700	0.7700	0.7650	0.7700	0.7597	551,100
02 Dec 2019	0.7700	0.7700	0.7650	0.7700	0.7597	375,900
29 Nov 2019	0.7650	0.7700	0.7600	0.7700	0.7597	3,782,400
28 Nov 2019	0.7600	0.7700	0.7600	0.7600	0.7498	855,000
27 Nov 2019	0.7600	0.7700	0.7600	0.7600	0.7498	1,000,000
26 Nov 2019	0.7650	0.7700	0.7600	0.7600	0.7498	1,386,100
25 Nov 2019	0.7500	0.7650	0.7500	0.7650	0.7547	842,600
22 Nov 2019	0.7500	0.7550	0.7500	0.7500	0.7399	144,200
21 Nov 2019	0.7450	0.7550	0.7450	0.7500	0.7399	105,000
20 Nov 2019	0.7500	0.7500	0.7450	0.7500	0.7399	727,400
19 Nov 2019	0.7600	0.7650	0.7500	0.7550	0.7449	832,300
18 Nov 2019	0.7500	0.7650	0.7500	0.7650	0.7547	598,800
15 Nov 2019	0.7400	0.7550	0.7400	0.7500	0.7399	1,137,500
14 Nov 2019	0.7450	0.7500	0.7400	0.7400	0.7301	1,002,600
13 Nov 2019	0.7450	0.7500	0.7400	0.7450	0.7350	720,500
12 Nov 2019	0.7500	0.7500	0.7450	0.7450	0.7350	623,000
11 Nov 2019	0.7400	0.7550	0.7300	0.7400	0.7301	1,324,600
08 Nov 2019	0.7600	0.7600	0.7400	0.7400	0.7301	2,376,300
07 Nov 2019	0.7600	0.7600	0.7500	0.7500	0.7399	669,000
06 Nov 2019	0.7600	0.7600	0.7550	0.7600	0.7498	103,200
05 Nov 2019	0.7550	0.7600	0.7550	0.7600	0.7498	207,100
04 Nov 2019	0.7550	0.7600	0.7500	0.7550	0.7449	959,871
01 Nov 2019	0.7400	0.7600	0.7400	0.7500	0.7399	2,749,200
31 Oct 2019	0.7550	0.7550	0.7400	0.7400	0.7301	2,073,452
30 Oct 2019	0.7450	0.7500	0.7400	0.7500	0.7399	1,550,900
29 Oct 2019	0.7500	0.7500	0.7350	0.7400	0.7301	4,411,500
25 Oct 2019	0.7650	0.7650	0.7500	0.7500	0.7399	3,429,700
24 Oct 2019	0.7700	0.7700	0.7600	0.7650	0.7547	4,001,700
24 Oct 2019	0.026407 Dividend
23 Oct 2019	0.7850	0.7850	0.7800	0.7800	0.7435	961,000
22 Oct 2019	0.7700	0.7850	0.7700	0.7800	0.7435	2,999,900
21 Oct 2019	0.7650	0.7750	0.7550	0.7700	0.7339	3,025,300
18 Oct 2019	0.7600	0.7700	0.7550	0.7550	0.7197	6,403,900
17 Oct 2019	0.7600	0.7600	0.7600	0.7600	0.7244	-
16 Oct 2019	0.7600	0.7700	0.7550	0.7600	0.7244	2,432,300
15 Oct 2019	0.7550	0.7600	0.7550	0.7550	0.7197	216,600
14 Oct 2019	0.7500	0.7600	0.7500	0.7550	0.7197	367,800
11 Oct 2019	0.7600	0.7600	0.7500	0.7500	0.7149	1,286,800
10 Oct 2019	0.7600	0.7600	0.7550	0.7600	0.7244	468,100
09 Oct 2019	0.7550	0.7600	0.7550	0.7600	0.7244	1,535,300
08 Oct 2019	0.7600	0.7650	0.7500	0.7550	0.7197	1,359,600
07 Oct 2019	0.7650	0.7650	0.7550	0.7650	0.7292	356,600
04 Oct 2019	0.7650	0.7650	0.7600	0.7650	0.7292	671,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...