TechCrunch Disrupt 2020 is going virtual; early-bird discounts ending soon

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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Aug 2020	0.7650	0.7850	0.7650	0.7750	0.7750	1,075,500
05 Aug 2020	0.7750	0.7750	0.7650	0.7700	0.7700	738,500
04 Aug 2020	0.7600	0.7700	0.7600	0.7700	0.7700	209,800
03 Aug 2020	0.7750	0.7750	0.7650	0.7650	0.7650	463,900
30 Jul 2020	0.7750	0.7750	0.7700	0.7750	0.7750	656,900
29 Jul 2020	0.7650	0.7750	0.7650	0.7700	0.7700	430,300
28 Jul 2020	0.7750	0.7800	0.7650	0.7650	0.7650	178,000
27 Jul 2020	0.7600	0.7750	0.7600	0.7750	0.7750	386,000
24 Jul 2020	0.7800	0.7800	0.7550	0.7550	0.7550	495,200
23 Jul 2020	0.7750	0.7800	0.7650	0.7800	0.7800	244,900
22 Jul 2020	0.7850	0.7850	0.7650	0.7750	0.7750	247,500
21 Jul 2020	0.7650	0.7850	0.7650	0.7850	0.7850	845,100
20 Jul 2020	0.7550	0.7700	0.7550	0.7700	0.7700	156,200
17 Jul 2020	0.7650	0.7700	0.7500	0.7700	0.7700	458,100
16 Jul 2020	0.7800	0.7800	0.7600	0.7650	0.7650	189,100
15 Jul 2020	0.7700	0.7800	0.7700	0.7800	0.7800	577,900
14 Jul 2020	0.7800	0.7800	0.7650	0.7700	0.7700	407,900
13 Jul 2020	0.7700	0.7800	0.7650	0.7750	0.7750	473,800
09 Jul 2020	0.7800	0.7850	0.7700	0.7700	0.7700	604,000
08 Jul 2020	0.7850	0.7850	0.7750	0.7800	0.7800	528,300
07 Jul 2020	0.7850	0.7900	0.7800	0.7800	0.7800	803,200
06 Jul 2020	0.7550	0.7800	0.7550	0.7800	0.7800	672,700
03 Jul 2020	0.7600	0.7700	0.7550	0.7550	0.7550	668,800
02 Jul 2020	0.7350	0.7650	0.7350	0.7650	0.7650	715,600
01 Jul 2020	0.7400	0.7450	0.7350	0.7350	0.7350	360,800
30 Jun 2020	0.7450	0.7500	0.7350	0.7400	0.7400	660,400
29 Jun 2020	0.7500	0.7500	0.7400	0.7400	0.7400	657,900
26 Jun 2020	0.7500	0.7550	0.7400	0.7550	0.7550	220,100
25 Jun 2020	0.7450	0.7500	0.7400	0.7400	0.7400	202,900
24 Jun 2020	0.7650	0.7650	0.7450	0.7450	0.7450	536,400
23 Jun 2020	0.7500	0.7600	0.7350	0.7600	0.7600	1,282,300
22 Jun 2020	0.7600	0.7700	0.7450	0.7500	0.7500	1,276,100
19 Jun 2020	0.7600	0.7700	0.7550	0.7600	0.7600	1,750,100
18 Jun 2020	0.7500	0.7700	0.7500	0.7700	0.7700	1,667,700
17 Jun 2020	0.7450	0.7600	0.7450	0.7550	0.7550	1,099,900
16 Jun 2020	0.7600	0.7700	0.7200	0.7450	0.7450	8,750,400
15 Jun 2020	0.7650	0.7900	0.7350	0.7400	0.7400	2,671,200
12 Jun 2020	0.7600	0.7700	0.7350	0.7650	0.7650	2,458,500
11 Jun 2020	0.7950	0.7950	0.7800	0.7800	0.7800	3,047,500
10 Jun 2020	0.7900	0.7950	0.7900	0.7950	0.7950	472,900
09 Jun 2020	0.7900	0.8000	0.7900	0.7900	0.7900	1,277,600
08 Jun 2020	0.7900	0.8000	0.7900	0.7900	0.7900	1,526,700
05 Jun 2020	0.7800	0.7950	0.7800	0.7950	0.7950	2,058,000
04 Jun 2020	0.7850	0.7900	0.7750	0.7800	0.7800	2,259,600
03 Jun 2020	0.7950	0.7950	0.7800	0.7800	0.7800	1,835,000
02 Jun 2020	0.7850	0.8000	0.7800	0.7950	0.7950	1,755,400
01 Jun 2020	0.7950	0.7950	0.7800	0.7800	0.7800	2,310,600
29 May 2020	0.7700	0.8000	0.7650	0.8000	0.8000	10,423,218
28 May 2020	0.7600	0.7700	0.7500	0.7650	0.7650	1,961,900
28 May 2020	0.01334 Dividend
27 May 2020	0.7550	0.7750	0.7550	0.7650	0.7517	2,631,000
26 May 2020	0.7450	0.7600	0.7450	0.7550	0.7418	1,271,800
22 May 2020	0.7600	0.7600	0.7350	0.7400	0.7271	1,599,600
21 May 2020	0.7350	0.7600	0.7300	0.7500	0.7369	2,238,300
20 May 2020	0.7250	0.7350	0.7250	0.7350	0.7222	1,503,900
19 May 2020	0.7400	0.7400	0.7300	0.7350	0.7222	929,000
18 May 2020	0.7300	0.7350	0.7200	0.7200	0.7074	1,261,100
15 May 2020	0.7250	0.7400	0.7150	0.7300	0.7173	2,815,800
14 May 2020	0.7100	0.7250	0.7100	0.7200	0.7074	1,974,500
13 May 2020	0.7100	0.7250	0.7100	0.7200	0.7074	956,600
12 May 2020	0.7250	0.7250	0.7100	0.7150	0.7025	1,605,600
11 May 2020	0.7300	0.7300	0.7200	0.7250	0.7124	1,040,000
08 May 2020	0.7300	0.7350	0.7150	0.7250	0.7124	1,046,900
06 May 2020	0.7300	0.7300	0.7150	0.7300	0.7173	446,000
05 May 2020	0.7200	0.7250	0.7150	0.7200	0.7074	950,700
04 May 2020	0.7150	0.7150	0.7000	0.7000	0.6878	1,020,570
30 Apr 2020	0.7150	0.7400	0.7150	0.7350	0.7222	2,829,900
29 Apr 2020	0.7050	0.7150	0.7000	0.7150	0.7025	774,100
28 Apr 2020	0.7100	0.7150	0.7000	0.7050	0.6927	1,204,300
27 Apr 2020	0.6900	0.7150	0.6900	0.7100	0.6976	1,501,300
24 Apr 2020	0.6900	0.6950	0.6800	0.6900	0.6780	980,500
23 Apr 2020	0.7050	0.7050	0.6900	0.6900	0.6780	848,800
22 Apr 2020	0.6800	0.7000	0.6650	0.7000	0.6878	1,690,000
21 Apr 2020	0.7150	0.7150	0.6750	0.6800	0.6681	2,769,900
20 Apr 2020	0.7200	0.7250	0.7150	0.7150	0.7025	1,215,900
17 Apr 2020	0.7150	0.7300	0.6950	0.7050	0.6927	6,673,500
16 Apr 2020	0.6900	0.7000	0.6850	0.7000	0.6878	9,323,400
15 Apr 2020	0.6800	0.7150	0.6800	0.6950	0.6829	7,537,200
14 Apr 2020	0.6200	0.6750	0.6150	0.6700	0.6583	4,140,800
13 Apr 2020	0.6150	0.6300	0.6050	0.6200	0.6092	1,275,200
09 Apr 2020	0.6200	0.6350	0.6150	0.6200	0.6092	2,937,100
08 Apr 2020	0.5950	0.6300	0.5900	0.6100	0.5994	4,327,200
07 Apr 2020	0.5700	0.6200	0.5600	0.6200	0.6092	6,152,900
06 Apr 2020	0.5400	0.5600	0.5400	0.5600	0.5502	1,643,900
03 Apr 2020	0.5700	0.5700	0.5300	0.5350	0.5257	3,391,100
02 Apr 2020	0.5600	0.5750	0.5550	0.5650	0.5551	2,429,100
01 Apr 2020	0.5900	0.5900	0.5650	0.5650	0.5551	3,098,000
31 Mar 2020	0.5800	0.6000	0.5800	0.5900	0.5797	3,892,000
30 Mar 2020	0.6000	0.6050	0.5700	0.5750	0.5650	43,958,800
27 Mar 2020	0.6300	0.6400	0.6100	0.6150	0.6043	2,984,600
26 Mar 2020	0.6350	0.6400	0.6050	0.6100	0.5994	2,563,000
25 Mar 2020	0.6400	0.6500	0.6000	0.6450	0.6338	4,498,300
24 Mar 2020	0.5700	0.6100	0.5650	0.6100	0.5994	2,651,000
23 Mar 2020	0.5650	0.5700	0.5350	0.5600	0.5502	1,867,400
20 Mar 2020	0.5500	0.6050	0.5450	0.5950	0.5846	3,988,100
19 Mar 2020	0.6050	0.6100	0.5250	0.5300	0.5208	5,668,800
18 Mar 2020	0.6050	0.6550	0.5900	0.5900	0.5797	5,060,900
17 Mar 2020	0.5950	0.6100	0.5800	0.6000	0.5895	5,079,800
16 Mar 2020	0.6600	0.6600	0.6100	0.6100	0.5994	4,144,900
13 Mar 2020	0.6650	0.6750	0.6300	0.6650	0.6534	6,523,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,559.10+26.41(+1.04%)

S&P 5003,327.77+21.26(+0.64%)

Dow27,201.52+373.05(+1.39%)

TechCrunch Disrupt 2020 is going virtual; early-bird discounts ending soon

Sasseur Real Estate Investment Trust (CRPU.SI)

Straits Times Index
2,559.10
+26.41(+1.04%)

S&P 500
3,327.77
+21.26(+0.64%)

Dow
27,201.52
+373.05(+1.39%)