Singapore markets closed

Sasseur Real Estate Investment Trust (CRPU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.7750+0.0050 (+0.65%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
29 Sep 20200.77000.77500.76500.77500.7750502,200
28 Sep 20200.77000.77500.77000.77000.7700294,900
25 Sep 20200.77500.78500.76500.77500.77501,032,200
24 Sep 20200.77500.77500.76500.76500.7650521,600
23 Sep 20200.77000.78000.76500.77000.77001,075,500
22 Sep 20200.77000.77500.76000.76000.7600631,700
21 Sep 20200.78000.78500.77000.77000.7700251,400
18 Sep 20200.77000.78000.77000.78000.78001,075,500
17 Sep 20200.77500.77500.77000.77500.7750229,700
16 Sep 20200.77000.77500.76500.77000.7700768,400
15 Sep 20200.75500.77500.75500.77500.77501,141,800
14 Sep 20200.75000.76000.75000.75000.7500617,600
11 Sep 20200.75000.75500.75000.75000.7500538,000
10 Sep 20200.76000.76000.75000.75000.7500733,500
09 Sep 20200.75500.76000.75000.76000.7600975,100
08 Sep 20200.76000.76500.75000.75000.7500924,400
07 Sep 20200.75500.76500.75500.75500.7550325,200
04 Sep 20200.77000.77500.75500.75500.75501,228,700
03 Sep 20200.77000.78000.76500.76500.7650557,500
02 Sep 20200.77500.78000.77000.78000.7800814,400
01 Sep 20200.77500.77500.76500.77500.7750343,400
31 Aug 20200.77000.77500.76500.77500.7750960,200
28 Aug 20200.77500.77500.76500.76500.7650883,800
28 Aug 20200.01512 Dividend
27 Aug 20200.78000.78500.77500.78500.76991,370,700
26 Aug 20200.77500.78500.77500.78000.76501,043,200
25 Aug 20200.78000.78000.77500.77500.7601870,400
24 Aug 20200.78500.78500.77500.77500.76011,584,600
21 Aug 20200.79000.79000.78000.78000.76503,844,600
20 Aug 20200.79000.79000.78500.78500.76991,015,700
19 Aug 20200.79000.79500.78500.78500.7699910,100
18 Aug 20200.78000.79000.77500.78500.76993,458,800
17 Aug 20200.78000.78500.77500.78000.76501,431,600
14 Aug 20200.77000.78000.76500.77500.76012,157,100
13 Aug 20200.76500.77000.76000.77000.7552580,100
12 Aug 20200.76500.77000.76000.76000.7454583,700
11 Aug 20200.76000.77000.76000.76000.7454732,000
07 Aug 20200.77000.77000.76000.76500.75031,585,800
06 Aug 20200.76500.78500.76500.77500.76011,075,500
05 Aug 20200.77500.77500.76500.77000.7552738,500
04 Aug 20200.76000.77000.76000.77000.7552209,800
03 Aug 20200.77500.77500.76500.76500.7503463,900
30 Jul 20200.77500.77500.77000.77500.7601656,900
29 Jul 20200.76500.77500.76500.77000.7552430,300
28 Jul 20200.77500.78000.76500.76500.7503178,000
27 Jul 20200.76000.77500.76000.77500.7601386,000
24 Jul 20200.78000.78000.75500.75500.7405495,200
23 Jul 20200.77500.78000.76500.78000.7650244,900
22 Jul 20200.78500.78500.76500.77500.7601247,500
21 Jul 20200.76500.78500.76500.78500.7699845,100
20 Jul 20200.75500.77000.75500.77000.7552156,200
17 Jul 20200.76500.77000.75000.77000.7552458,100
16 Jul 20200.78000.78000.76000.76500.7503189,100
15 Jul 20200.77000.78000.77000.78000.7650577,900
14 Jul 20200.78000.78000.76500.77000.7552407,900
13 Jul 20200.77000.78000.76500.77500.7601473,800
09 Jul 20200.78000.78500.77000.77000.7552604,000
08 Jul 20200.78500.78500.77500.78000.7650528,300
07 Jul 20200.78500.79000.78000.78000.7650803,200
06 Jul 20200.75500.78000.75500.78000.7650672,700
03 Jul 20200.76000.77000.75500.75500.7405668,800
02 Jul 20200.73500.76500.73500.76500.7503715,600
01 Jul 20200.74000.74500.73500.73500.7208360,800
30 Jun 20200.74500.75000.73500.74000.7257660,400
29 Jun 20200.75000.75000.74000.74000.7257657,900
26 Jun 20200.75000.75500.74000.75500.7405220,100
25 Jun 20200.74500.75000.74000.74000.7257202,900
24 Jun 20200.76500.76500.74500.74500.7307536,400
23 Jun 20200.75000.76000.73500.76000.74541,282,300
22 Jun 20200.76000.77000.74500.75000.73561,276,100
19 Jun 20200.76000.77000.75500.76000.74541,750,100
18 Jun 20200.75000.77000.75000.77000.75521,667,700
17 Jun 20200.74500.76000.74500.75500.74051,099,900
16 Jun 20200.76000.77000.72000.74500.73078,750,400
15 Jun 20200.76500.79000.73500.74000.72572,671,200
12 Jun 20200.76000.77000.73500.76500.75032,458,500
11 Jun 20200.79500.79500.78000.78000.76503,047,500
10 Jun 20200.79000.79500.79000.79500.7797472,900
09 Jun 20200.79000.80000.79000.79000.77481,277,600
08 Jun 20200.79000.80000.79000.79000.77481,526,700
05 Jun 20200.78000.79500.78000.79500.77972,058,000
04 Jun 20200.78500.79000.77500.78000.76502,259,600
03 Jun 20200.79500.79500.78000.78000.76501,835,000
02 Jun 20200.78500.80000.78000.79500.77971,755,400
01 Jun 20200.79500.79500.78000.78000.76502,310,600
29 May 20200.77000.80000.76500.80000.784610,423,218
28 May 20200.76000.77000.75000.76500.75031,961,900
28 May 20200.01334 Dividend
27 May 20200.75500.77500.75500.76500.73722,631,000
26 May 20200.74500.76000.74500.75500.72751,271,800
22 May 20200.76000.76000.73500.74000.71311,599,600
21 May 20200.73500.76000.73000.75000.72272,238,300
20 May 20200.72500.73500.72500.73500.70831,503,900
19 May 20200.74000.74000.73000.73500.7083929,000
18 May 20200.73000.73500.72000.72000.69381,261,100
15 May 20200.72500.74000.71500.73000.70352,815,800
14 May 20200.71000.72500.71000.72000.69381,974,500
13 May 20200.71000.72500.71000.72000.6938956,600
12 May 20200.72500.72500.71000.71500.68901,605,600
11 May 20200.73000.73000.72000.72500.69861,040,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...