Singapore markets close in 5 hours 26 minutes

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
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20220.57500.59000.57000.59000.5900309,100
05 Oct 20220.55000.58000.54000.57500.57501,449,200
04 Oct 20220.54000.55000.53500.55000.5500186,400
03 Oct 20220.55000.55000.53000.53000.5300552,900
30 Sept 20220.53500.58000.52500.55000.55001,741,300
29 Sept 20220.54000.55500.53000.53000.53001,193,400
28 Sept 20220.58000.58000.52000.54000.54004,303,800
27 Sept 20220.61500.61500.57500.58000.58002,234,600
26 Sept 20220.63000.63000.61000.62500.6250535,200
23 Sept 20220.64000.64000.63000.63000.6300363,900
22 Sept 20220.65000.65000.64000.64000.6400713,700
21 Sept 20220.65500.65500.65000.65000.6500313,100
20 Sept 20220.65000.66000.65000.65500.6550300,300
19 Sept 20220.65500.66000.65000.65000.6500234,200
16 Sept 20220.65000.66000.64500.65500.65501,156,000
15 Sept 20220.65000.65500.64500.65000.6500326,700
14 Sept 20220.64500.65000.64500.65000.6500168,600
13 Sept 20220.66000.66500.65500.65500.6550253,100
12 Sept 20220.66500.66500.66000.66000.6600514,200
09 Sept 20220.65500.66500.65000.66500.6650278,600
08 Sept 20220.65500.66000.64500.65500.6550626,700
07 Sept 20220.64500.65000.64500.64500.6450423,300
06 Sept 20220.65500.65500.64500.64500.6450211,300
05 Sept 20220.65500.65500.65000.65000.650066,100
02 Sept 20220.66000.66500.65500.65500.6550427,500
01 Sept 20220.66000.66000.65000.66000.6600509,100
31 Aug 20220.65500.66500.65000.66500.66501,617,100
30 Aug 20220.65500.66500.65000.65500.6550842,600
29 Aug 20220.65500.66000.64500.65000.65001,004,400
26 Aug 20220.66000.66500.65000.65000.65001,104,400
25 Aug 20220.65000.66000.65000.66000.6600898,100
24 Aug 20220.64500.65500.64500.65000.65001,505,600
23 Aug 20220.65000.65500.64500.64500.64501,420,500
22 Aug 20220.65500.65500.65000.65000.6500968,200
19 Aug 20220.66000.66500.65000.65500.6550978,100
18 Aug 20220.66000.66500.66000.66000.6600604,200
17 Aug 20220.66500.67000.66000.66500.6650556,200
16 Aug 20220.66500.67500.66500.67000.67001,025,300
15 Aug 20220.67000.67500.66500.67500.67501,049,100
12 Aug 20220.67500.68000.67000.67000.67002,612,600
11 Aug 20220.68000.68500.67500.67500.6750669,900
10 Aug 20220.68500.68500.67500.68000.68001,338,600
08 Aug 20220.68500.68500.68000.68000.6800793,900
05 Aug 20220.68000.69000.67500.68000.68001,941,700
05 Aug 20220.034485 Dividend
04 Aug 20220.71000.71500.70500.71500.68051,102,100
03 Aug 20220.70500.71000.70000.70500.6710798,000
02 Aug 20220.70500.71000.70000.71000.67581,090,000
01 Aug 20220.70000.70500.69500.70500.6710663,600
29 Jul 20220.70000.70000.69000.70000.66621,168,200
28 Jul 20220.69500.70000.69000.70000.66621,144,600
27 Jul 20220.69500.69500.69000.69000.6567362,800
26 Jul 20220.69500.70000.69000.69500.66151,374,700
25 Jul 20220.69500.70000.69000.69500.66151,174,500
22 Jul 20220.69500.70000.69000.69500.66151,083,900
21 Jul 20220.70000.70000.69000.69500.6615545,100
20 Jul 20220.70500.70500.69000.69500.66151,247,500
19 Jul 20220.70000.70500.70000.70500.6710273,100
18 Jul 20220.70000.70500.70000.70500.6710329,500
15 Jul 20220.70000.70500.69500.70000.6662611,300
14 Jul 20220.70500.71000.69500.70000.66621,004,600
13 Jul 20220.71000.71000.70500.71000.6758190,900
12 Jul 20220.70000.71000.70000.70500.6710583,700
08 Jul 20220.70500.71000.70000.70500.671049,600
07 Jul 20220.70000.71000.70000.70500.6710322,600
06 Jul 20220.70000.70500.69000.70500.6710342,200
05 Jul 20220.69500.70000.69000.70000.6662244,500
04 Jul 20220.70500.70500.69000.69000.6567339,000
01 Jul 20220.70500.71000.69500.70000.6662901,600
30 Jun 20220.70500.71000.69500.70000.6662663,100
29 Jun 20220.70000.70500.69500.69500.6615174,800
28 Jun 20220.70000.71000.69500.71000.6758562,000
27 Jun 20220.70000.70500.70000.70000.6662183,800
24 Jun 20220.68500.70000.68500.70000.6662520,600
23 Jun 20220.68000.69500.68000.68500.6520935,800
22 Jun 20220.68000.69000.67500.67500.6424678,000
21 Jun 20220.68000.69500.68000.68000.64721,293,300
20 Jun 20220.68000.68500.67500.67500.6424557,700
17 Jun 20220.68500.69000.68000.68000.64723,424,400
16 Jun 20220.70000.70000.68000.68000.6472922,900
15 Jun 20220.69000.70000.68500.70000.66621,795,500
14 Jun 20220.69000.69500.68000.68500.65201,110,100
13 Jun 20220.71500.71500.69000.69000.6567907,700
10 Jun 20220.71500.72500.71500.72000.6853434,000
09 Jun 20220.71500.74000.71000.73000.69482,027,100
08 Jun 20220.71000.71500.70500.71000.6758538,500
07 Jun 20220.70000.71000.70000.70500.6710260,900
06 Jun 20220.70500.70500.69500.70000.6662339,900
03 Jun 20220.69000.71500.69000.70000.66621,801,000
02 Jun 20220.69000.69500.68500.69000.6567951,400
01 Jun 20220.70000.70000.68500.69000.65672,189,200
31 May 20220.70000.71000.69500.69500.66152,690,500
30 May 20220.70000.70500.69500.69500.6615834,300
27 May 20220.69500.70000.69000.70000.66621,171,500
26 May 20220.69000.70000.68500.68500.6520894,700
25 May 20220.70500.70500.67500.68500.65202,587,500
24 May 20220.71000.71500.69500.69500.6615759,100
23 May 20220.71000.71500.70500.71000.6758691,000
20 May 20220.70500.71500.70000.70500.6710308,700
19 May 20220.69500.70500.69500.69500.6615328,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...