Yahoo

Mail

Singapore markets close in 5 hours 26 minutes

Straits Times Index
3,164.35
+11.12(+0.35%)
Nikkei
27,370.37
+249.87(+0.92%)
Hang Seng
17,981.60
-106.37(-0.59%)
FTSE 100
7,052.62
-33.84(-0.48%)
BTC-USD
20,343.82
+121.03(+0.60%)
CMC Crypto 200
462.24
+3.84(+0.84%)

PROPERTY

Super-rich China hotpot tycoons pile into Singapore’s good class bungalows

Keppel Pacific Oak US REIT (CMOU.SI)

SES - SES Delayed Price. Currency in USD

Add to watchlist

0.5900

+0.0150

(+2.61%)

As of 11:22AM SGT. Market open.

Time period:

06 Oct 2021 - 06 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Oct 2022	0.5750	0.5900	0.5700	0.5900	0.5900	309,100
05 Oct 2022	0.5500	0.5800	0.5400	0.5750	0.5750	1,449,200
04 Oct 2022	0.5400	0.5500	0.5350	0.5500	0.5500	186,400
03 Oct 2022	0.5500	0.5500	0.5300	0.5300	0.5300	552,900
30 Sept 2022	0.5350	0.5800	0.5250	0.5500	0.5500	1,741,300
29 Sept 2022	0.5400	0.5550	0.5300	0.5300	0.5300	1,193,400
28 Sept 2022	0.5800	0.5800	0.5200	0.5400	0.5400	4,303,800
27 Sept 2022	0.6150	0.6150	0.5750	0.5800	0.5800	2,234,600
26 Sept 2022	0.6300	0.6300	0.6100	0.6250	0.6250	535,200
23 Sept 2022	0.6400	0.6400	0.6300	0.6300	0.6300	363,900
22 Sept 2022	0.6500	0.6500	0.6400	0.6400	0.6400	713,700
21 Sept 2022	0.6550	0.6550	0.6500	0.6500	0.6500	313,100
20 Sept 2022	0.6500	0.6600	0.6500	0.6550	0.6550	300,300
19 Sept 2022	0.6550	0.6600	0.6500	0.6500	0.6500	234,200
16 Sept 2022	0.6500	0.6600	0.6450	0.6550	0.6550	1,156,000
15 Sept 2022	0.6500	0.6550	0.6450	0.6500	0.6500	326,700
14 Sept 2022	0.6450	0.6500	0.6450	0.6500	0.6500	168,600
13 Sept 2022	0.6600	0.6650	0.6550	0.6550	0.6550	253,100
12 Sept 2022	0.6650	0.6650	0.6600	0.6600	0.6600	514,200
09 Sept 2022	0.6550	0.6650	0.6500	0.6650	0.6650	278,600
08 Sept 2022	0.6550	0.6600	0.6450	0.6550	0.6550	626,700
07 Sept 2022	0.6450	0.6500	0.6450	0.6450	0.6450	423,300
06 Sept 2022	0.6550	0.6550	0.6450	0.6450	0.6450	211,300
05 Sept 2022	0.6550	0.6550	0.6500	0.6500	0.6500	66,100
02 Sept 2022	0.6600	0.6650	0.6550	0.6550	0.6550	427,500
01 Sept 2022	0.6600	0.6600	0.6500	0.6600	0.6600	509,100
31 Aug 2022	0.6550	0.6650	0.6500	0.6650	0.6650	1,617,100
30 Aug 2022	0.6550	0.6650	0.6500	0.6550	0.6550	842,600
29 Aug 2022	0.6550	0.6600	0.6450	0.6500	0.6500	1,004,400
26 Aug 2022	0.6600	0.6650	0.6500	0.6500	0.6500	1,104,400
25 Aug 2022	0.6500	0.6600	0.6500	0.6600	0.6600	898,100
24 Aug 2022	0.6450	0.6550	0.6450	0.6500	0.6500	1,505,600
23 Aug 2022	0.6500	0.6550	0.6450	0.6450	0.6450	1,420,500
22 Aug 2022	0.6550	0.6550	0.6500	0.6500	0.6500	968,200
19 Aug 2022	0.6600	0.6650	0.6500	0.6550	0.6550	978,100
18 Aug 2022	0.6600	0.6650	0.6600	0.6600	0.6600	604,200
17 Aug 2022	0.6650	0.6700	0.6600	0.6650	0.6650	556,200
16 Aug 2022	0.6650	0.6750	0.6650	0.6700	0.6700	1,025,300
15 Aug 2022	0.6700	0.6750	0.6650	0.6750	0.6750	1,049,100
12 Aug 2022	0.6750	0.6800	0.6700	0.6700	0.6700	2,612,600
11 Aug 2022	0.6800	0.6850	0.6750	0.6750	0.6750	669,900
10 Aug 2022	0.6850	0.6850	0.6750	0.6800	0.6800	1,338,600
08 Aug 2022	0.6850	0.6850	0.6800	0.6800	0.6800	793,900
05 Aug 2022	0.6800	0.6900	0.6750	0.6800	0.6800	1,941,700
05 Aug 2022	0.034485 Dividend
04 Aug 2022	0.7100	0.7150	0.7050	0.7150	0.6805	1,102,100
03 Aug 2022	0.7050	0.7100	0.7000	0.7050	0.6710	798,000
02 Aug 2022	0.7050	0.7100	0.7000	0.7100	0.6758	1,090,000
01 Aug 2022	0.7000	0.7050	0.6950	0.7050	0.6710	663,600
29 Jul 2022	0.7000	0.7000	0.6900	0.7000	0.6662	1,168,200
28 Jul 2022	0.6950	0.7000	0.6900	0.7000	0.6662	1,144,600
27 Jul 2022	0.6950	0.6950	0.6900	0.6900	0.6567	362,800
26 Jul 2022	0.6950	0.7000	0.6900	0.6950	0.6615	1,374,700
25 Jul 2022	0.6950	0.7000	0.6900	0.6950	0.6615	1,174,500
22 Jul 2022	0.6950	0.7000	0.6900	0.6950	0.6615	1,083,900
21 Jul 2022	0.7000	0.7000	0.6900	0.6950	0.6615	545,100
20 Jul 2022	0.7050	0.7050	0.6900	0.6950	0.6615	1,247,500
19 Jul 2022	0.7000	0.7050	0.7000	0.7050	0.6710	273,100
18 Jul 2022	0.7000	0.7050	0.7000	0.7050	0.6710	329,500
15 Jul 2022	0.7000	0.7050	0.6950	0.7000	0.6662	611,300
14 Jul 2022	0.7050	0.7100	0.6950	0.7000	0.6662	1,004,600
13 Jul 2022	0.7100	0.7100	0.7050	0.7100	0.6758	190,900
12 Jul 2022	0.7000	0.7100	0.7000	0.7050	0.6710	583,700
08 Jul 2022	0.7050	0.7100	0.7000	0.7050	0.6710	49,600
07 Jul 2022	0.7000	0.7100	0.7000	0.7050	0.6710	322,600
06 Jul 2022	0.7000	0.7050	0.6900	0.7050	0.6710	342,200
05 Jul 2022	0.6950	0.7000	0.6900	0.7000	0.6662	244,500
04 Jul 2022	0.7050	0.7050	0.6900	0.6900	0.6567	339,000
01 Jul 2022	0.7050	0.7100	0.6950	0.7000	0.6662	901,600
30 Jun 2022	0.7050	0.7100	0.6950	0.7000	0.6662	663,100
29 Jun 2022	0.7000	0.7050	0.6950	0.6950	0.6615	174,800
28 Jun 2022	0.7000	0.7100	0.6950	0.7100	0.6758	562,000
27 Jun 2022	0.7000	0.7050	0.7000	0.7000	0.6662	183,800
24 Jun 2022	0.6850	0.7000	0.6850	0.7000	0.6662	520,600
23 Jun 2022	0.6800	0.6950	0.6800	0.6850	0.6520	935,800
22 Jun 2022	0.6800	0.6900	0.6750	0.6750	0.6424	678,000
21 Jun 2022	0.6800	0.6950	0.6800	0.6800	0.6472	1,293,300
20 Jun 2022	0.6800	0.6850	0.6750	0.6750	0.6424	557,700
17 Jun 2022	0.6850	0.6900	0.6800	0.6800	0.6472	3,424,400
16 Jun 2022	0.7000	0.7000	0.6800	0.6800	0.6472	922,900
15 Jun 2022	0.6900	0.7000	0.6850	0.7000	0.6662	1,795,500
14 Jun 2022	0.6900	0.6950	0.6800	0.6850	0.6520	1,110,100
13 Jun 2022	0.7150	0.7150	0.6900	0.6900	0.6567	907,700
10 Jun 2022	0.7150	0.7250	0.7150	0.7200	0.6853	434,000
09 Jun 2022	0.7150	0.7400	0.7100	0.7300	0.6948	2,027,100
08 Jun 2022	0.7100	0.7150	0.7050	0.7100	0.6758	538,500
07 Jun 2022	0.7000	0.7100	0.7000	0.7050	0.6710	260,900
06 Jun 2022	0.7050	0.7050	0.6950	0.7000	0.6662	339,900
03 Jun 2022	0.6900	0.7150	0.6900	0.7000	0.6662	1,801,000
02 Jun 2022	0.6900	0.6950	0.6850	0.6900	0.6567	951,400
01 Jun 2022	0.7000	0.7000	0.6850	0.6900	0.6567	2,189,200
31 May 2022	0.7000	0.7100	0.6950	0.6950	0.6615	2,690,500
30 May 2022	0.7000	0.7050	0.6950	0.6950	0.6615	834,300
27 May 2022	0.6950	0.7000	0.6900	0.7000	0.6662	1,171,500
26 May 2022	0.6900	0.7000	0.6850	0.6850	0.6520	894,700
25 May 2022	0.7050	0.7050	0.6750	0.6850	0.6520	2,587,500
24 May 2022	0.7100	0.7150	0.6950	0.6950	0.6615	759,100
23 May 2022	0.7100	0.7150	0.7050	0.7100	0.6758	691,000
20 May 2022	0.7050	0.7150	0.7000	0.7050	0.6710	308,700
19 May 2022	0.6950	0.7050	0.6950	0.6950	0.6615	328,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,164.35+11.12(+0.35%)

Nikkei27,370.37+249.87(+0.92%)

Hang Seng17,981.60-106.37(-0.59%)

FTSE 1007,052.62-33.84(-0.48%)

BTC-USD20,343.82+121.03(+0.60%)

CMC Crypto 200462.24+3.84(+0.84%)

Super-rich China hotpot tycoons pile into Singapore’s good class bungalows

Keppel Pacific Oak US REIT (CMOU.SI)

Straits Times Index
3,164.35
+11.12(+0.35%)

Nikkei
27,370.37
+249.87(+0.92%)

Hang Seng
17,981.60
-106.37(-0.59%)

FTSE 100
7,052.62
-33.84(-0.48%)

BTC-USD
20,343.82
+121.03(+0.60%)

CMC Crypto 200
462.24
+3.84(+0.84%)