Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,290.62
+1,073.60(+1.70%)
CMC Crypto 200
1,380.97
+68.35(+5.21%)

Sasseur Real Estate Investment Trust (CRPU.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.6650

-0.0050

(-0.75%)

At close: 05:04PM SGT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.6750	0.6750	0.6600	0.6650	0.6650	991,000
18 Apr 2024	0.6750	0.6800	0.6700	0.6700	0.6700	885,600
17 Apr 2024	0.6850	0.6850	0.6700	0.6750	0.6750	978,100
16 Apr 2024	0.6800	0.6850	0.6800	0.6850	0.6850	627,200
15 Apr 2024	0.6850	0.6850	0.6750	0.6800	0.6800	965,100
12 Apr 2024	0.6850	0.6850	0.6800	0.6850	0.6850	411,900
11 Apr 2024	0.6800	0.6850	0.6750	0.6850	0.6850	395,700
09 Apr 2024	0.6750	0.6850	0.6750	0.6800	0.6800	331,600
08 Apr 2024	0.6850	0.6850	0.6750	0.6750	0.6750	475,300
05 Apr 2024	0.6800	0.6850	0.6800	0.6800	0.6800	188,200
04 Apr 2024	0.6900	0.6900	0.6800	0.6850	0.6850	288,000
03 Apr 2024	0.6800	0.6900	0.6800	0.6850	0.6850	1,671,300
02 Apr 2024	0.6800	0.6900	0.6800	0.6800	0.6800	146,400
01 Apr 2024	0.6850	0.6850	0.6800	0.6850	0.6850	260,600
28 Mar 2024	0.6800	0.6850	0.6700	0.6850	0.6850	1,046,800
27 Mar 2024	0.6800	0.6800	0.6700	0.6700	0.6700	810,600
26 Mar 2024	0.6750	0.6800	0.6750	0.6800	0.6800	156,500
25 Mar 2024	0.6750	0.6800	0.6700	0.6700	0.6700	329,900
22 Mar 2024	0.6750	0.6750	0.6700	0.6700	0.6700	174,700
21 Mar 2024	0.6750	0.6800	0.6700	0.6750	0.6750	357,100
20 Mar 2024	0.6750	0.6750	0.6650	0.6650	0.6650	641,200
19 Mar 2024	0.6750	0.6750	0.6650	0.6700	0.6700	350,800
18 Mar 2024	0.6750	0.6750	0.6700	0.6750	0.6750	494,300
18 Mar 2024	0.01415 Dividend
15 Mar 2024	0.6900	0.6950	0.6900	0.6900	0.6759	1,345,200
14 Mar 2024	0.6850	0.6950	0.6800	0.6900	0.6759	2,537,500
13 Mar 2024	0.6900	0.6900	0.6850	0.6850	0.6710	314,200
12 Mar 2024	0.6950	0.6950	0.6850	0.6850	0.6710	335,100
11 Mar 2024	0.6950	0.6950	0.6850	0.6900	0.6759	552,700
08 Mar 2024	0.6900	0.6900	0.6850	0.6900	0.6759	545,000
07 Mar 2024	0.6850	0.6900	0.6850	0.6900	0.6759	400,000
06 Mar 2024	0.6800	0.6850	0.6750	0.6850	0.6710	154,400
05 Mar 2024	0.6800	0.6850	0.6750	0.6800	0.6661	288,900
04 Mar 2024	0.6800	0.6850	0.6800	0.6850	0.6710	243,300
01 Mar 2024	0.6800	0.6850	0.6750	0.6800	0.6661	222,600
29 Feb 2024	0.6850	0.6900	0.6750	0.6800	0.6661	1,327,300
28 Feb 2024	0.6900	0.6950	0.6850	0.6850	0.6710	668,600
27 Feb 2024	0.6900	0.6900	0.6800	0.6900	0.6759	441,500
26 Feb 2024	0.6850	0.6900	0.6800	0.6900	0.6759	278,000
23 Feb 2024	0.6850	0.6900	0.6800	0.6850	0.6710	668,100
22 Feb 2024	0.6850	0.6900	0.6800	0.6900	0.6759	697,000
21 Feb 2024	0.6800	0.6850	0.6750	0.6850	0.6710	1,194,600
20 Feb 2024	0.6750	0.6800	0.6700	0.6800	0.6661	841,700
19 Feb 2024	0.6750	0.6800	0.6700	0.6750	0.6612	280,800
16 Feb 2024	0.6750	0.6800	0.6700	0.6750	0.6612	328,000
15 Feb 2024	0.6750	0.6800	0.6700	0.6800	0.6661	333,800
14 Feb 2024	0.6700	0.6750	0.6700	0.6750	0.6612	198,100
13 Feb 2024	0.6700	0.6750	0.6700	0.6750	0.6612	148,600
09 Feb 2024	0.6650	0.6700	0.6650	0.6650	0.6514	323,700
08 Feb 2024	0.6750	0.6750	0.6650	0.6650	0.6514	359,400
07 Feb 2024	0.6700	0.6750	0.6650	0.6700	0.6563	86,800
06 Feb 2024	0.6700	0.6750	0.6650	0.6750	0.6612	349,500
05 Feb 2024	0.6700	0.6750	0.6650	0.6700	0.6563	733,900
02 Feb 2024	0.6650	0.6700	0.6600	0.6700	0.6563	619,200
01 Feb 2024	0.6650	0.6700	0.6650	0.6650	0.6514	407,500
31 Jan 2024	0.6700	0.6700	0.6650	0.6700	0.6563	351,600
30 Jan 2024	0.6700	0.6700	0.6650	0.6700	0.6563	496,800
29 Jan 2024	0.6700	0.6750	0.6700	0.6700	0.6563	657,600
26 Jan 2024	0.6750	0.6800	0.6700	0.6750	0.6612	431,000
25 Jan 2024	0.6800	0.6800	0.6700	0.6700	0.6563	447,700
24 Jan 2024	0.6700	0.6800	0.6700	0.6750	0.6612	418,400
23 Jan 2024	0.6700	0.6750	0.6650	0.6750	0.6612	382,000
22 Jan 2024	0.6600	0.6700	0.6600	0.6700	0.6563	264,300
19 Jan 2024	0.6750	0.6800	0.6600	0.6600	0.6465	2,194,800
18 Jan 2024	0.6850	0.6900	0.6800	0.6800	0.6661	1,108,400
17 Jan 2024	0.6950	0.6950	0.6850	0.6900	0.6759	413,500
16 Jan 2024	0.6900	0.6950	0.6900	0.6950	0.6807	160,900
15 Jan 2024	0.6900	0.6950	0.6900	0.6900	0.6759	208,000
12 Jan 2024	0.6950	0.6950	0.6850	0.6900	0.6759	746,200
11 Jan 2024	0.6900	0.6950	0.6900	0.6950	0.6807	583,000
10 Jan 2024	0.6900	0.6950	0.6850	0.6900	0.6759	718,100
09 Jan 2024	0.6850	0.6900	0.6800	0.6900	0.6759	427,000
08 Jan 2024	0.6850	0.6900	0.6800	0.6850	0.6710	816,400
05 Jan 2024	0.6800	0.6900	0.6800	0.6850	0.6710	297,600
04 Jan 2024	0.6800	0.6850	0.6750	0.6850	0.6710	872,400
03 Jan 2024	0.6850	0.6850	0.6800	0.6800	0.6661	176,300
02 Jan 2024	0.6900	0.6900	0.6800	0.6850	0.6710	546,100
29 Dec 2023	0.6900	0.6900	0.6850	0.6850	0.6710	524,300
28 Dec 2023	0.6800	0.6950	0.6800	0.6850	0.6710	1,045,300
27 Dec 2023	0.6800	0.6850	0.6800	0.6850	0.6710	648,700
26 Dec 2023	0.6850	0.6850	0.6800	0.6800	0.6661	219,200
22 Dec 2023	0.6800	0.6850	0.6800	0.6850	0.6710	248,200
21 Dec 2023	0.6800	0.6850	0.6750	0.6800	0.6661	419,700
20 Dec 2023	0.6850	0.6850	0.6800	0.6800	0.6661	87,300
19 Dec 2023	0.6800	0.6900	0.6750	0.6900	0.6759	883,900
18 Dec 2023	0.6900	0.6900	0.6650	0.6750	0.6612	1,036,300
15 Dec 2023	0.6900	0.6900	0.6850	0.6850	0.6710	779,700
14 Dec 2023	0.6800	0.6900	0.6800	0.6900	0.6759	1,041,800
13 Dec 2023	0.6750	0.6800	0.6700	0.6800	0.6661	367,900
12 Dec 2023	0.6700	0.6800	0.6700	0.6750	0.6612	348,900
11 Dec 2023	0.6800	0.6800	0.6700	0.6700	0.6563	695,800
08 Dec 2023	0.6750	0.6800	0.6700	0.6750	0.6612	962,400
08 Dec 2023	0.01512 Dividend
07 Dec 2023	0.6900	0.6950	0.6850	0.6950	0.6659	1,389,400
06 Dec 2023	0.6950	0.6950	0.6850	0.6950	0.6659	1,475,700
05 Dec 2023	0.6950	0.7000	0.6900	0.6950	0.6659	174,800
04 Dec 2023	0.6900	0.7000	0.6900	0.6950	0.6659	781,200
01 Dec 2023	0.6850	0.6950	0.6850	0.6900	0.6611	491,100
30 Nov 2023	0.7000	0.7000	0.6850	0.6850	0.6564	1,471,400
29 Nov 2023	0.6950	0.7000	0.6950	0.6950	0.6659	254,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,290.62+1,073.60(+1.70%)

CMC Crypto 2001,380.97+68.35(+5.21%)

Sasseur Real Estate Investment Trust (CRPU.SI)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,290.62
+1,073.60(+1.70%)

CMC Crypto 200
1,380.97
+68.35(+5.21%)