Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,190.71
-34.64(-1.07%)
S&P 500
3,923.68
-165.17(-4.04%)
Dow
31,490.07
-1,164.52(-3.57%)
Nasdaq
11,418.15
-566.37(-4.73%)
BTC-USD
29,514.73
-7.33(-0.02%)
CMC Crypto 200
656.11
-14.56(-2.17%)

COVID-19

Singapore wants to keep borders open even If variant emerges

Sasseur Real Estate Investment Trust (CRPU.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.8200

0.0000

(0.00%)

At close: 05:04PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2022	0.8150	0.8250	0.8150	0.8200	0.8200	1,671,700
18 May 2022	0.8150	0.8200	0.8150	0.8200	0.8200	1,003,000
17 May 2022	0.8100	0.8150	0.8050	0.8150	0.8150	828,400
13 May 2022	0.8000	0.8150	0.8000	0.8150	0.8150	2,240,100
12 May 2022	0.8100	0.8150	0.7950	0.7950	0.7950	3,204,800
11 May 2022	0.8150	0.8150	0.8000	0.8050	0.8050	1,618,700
10 May 2022	0.8300	0.8300	0.8000	0.8150	0.8150	5,309,500
09 May 2022	0.8400	0.8450	0.8300	0.8350	0.8350	1,215,300
06 May 2022	0.8400	0.8450	0.8350	0.8400	0.8400	1,237,300
05 May 2022	0.8350	0.8450	0.8300	0.8450	0.8450	1,147,400
04 May 2022	0.8400	0.8400	0.8300	0.8300	0.8300	1,116,600
29 Apr 2022	0.8350	0.8400	0.8350	0.8350	0.8350	934,700
28 Apr 2022	0.8400	0.8400	0.8300	0.8350	0.8350	809,900
27 Apr 2022	0.8400	0.8400	0.8350	0.8400	0.8400	1,549,700
26 Apr 2022	0.8400	0.8450	0.8350	0.8400	0.8400	1,741,100
25 Apr 2022	0.8400	0.8400	0.8300	0.8350	0.8350	1,436,400
22 Apr 2022	0.8350	0.8400	0.8300	0.8400	0.8400	582,700
21 Apr 2022	0.8400	0.8400	0.8350	0.8350	0.8350	465,000
20 Apr 2022	0.8350	0.8400	0.8300	0.8350	0.8350	1,170,600
19 Apr 2022	0.8300	0.8350	0.8300	0.8350	0.8350	768,200
18 Apr 2022	0.8450	0.8450	0.8300	0.8350	0.8350	1,448,900
14 Apr 2022	0.8500	0.8500	0.8400	0.8400	0.8400	1,145,800
13 Apr 2022	0.8400	0.8500	0.8350	0.8500	0.8500	2,062,900
12 Apr 2022	0.8300	0.8400	0.8300	0.8400	0.8400	1,820,000
11 Apr 2022	0.8350	0.8350	0.8250	0.8300	0.8300	1,918,200
08 Apr 2022	0.8400	0.8500	0.8300	0.8350	0.8350	2,670,400
07 Apr 2022	0.8500	0.8550	0.8400	0.8500	0.8500	1,942,300
06 Apr 2022	0.8450	0.8550	0.8450	0.8550	0.8550	1,247,100
05 Apr 2022	0.8450	0.8500	0.8400	0.8500	0.8500	911,800
04 Apr 2022	0.8500	0.8550	0.8400	0.8400	0.8400	1,476,300
01 Apr 2022	0.8450	0.8550	0.8400	0.8450	0.8450	1,192,900
31 Mar 2022	0.8400	0.8450	0.8350	0.8450	0.8450	1,640,800
30 Mar 2022	0.8400	0.8400	0.8350	0.8400	0.8400	717,200
29 Mar 2022	0.8450	0.8450	0.8300	0.8400	0.8400	3,720,200
28 Mar 2022	0.8400	0.8450	0.8350	0.8400	0.8400	1,905,100
25 Mar 2022	0.8350	0.8400	0.8300	0.8400	0.8400	1,196,200
24 Mar 2022	0.8300	0.8350	0.8250	0.8350	0.8350	1,170,300
23 Mar 2022	0.8350	0.8400	0.8250	0.8250	0.8250	1,835,200
22 Mar 2022	0.8300	0.8400	0.8250	0.8350	0.8350	2,574,200
21 Mar 2022	0.8250	0.8300	0.8200	0.8300	0.8300	2,561,000
18 Mar 2022	0.8250	0.8250	0.8150	0.8200	0.8200	1,285,300
17 Mar 2022	0.8150	0.8300	0.8100	0.8250	0.8250	4,512,100
16 Mar 2022	0.8450	0.8450	0.8250	0.8300	0.8300	6,260,000
15 Mar 2022	0.8350	0.8450	0.8250	0.8450	0.8450	6,575,700
14 Mar 2022	0.8500	0.8500	0.8350	0.8350	0.8350	4,655,400
11 Mar 2022	0.8350	0.8500	0.8350	0.8500	0.8500	4,002,900
10 Mar 2022	0.8500	0.8600	0.8350	0.8350	0.8350	10,061,600
09 Mar 2022	0.8400	0.8550	0.8350	0.8550	0.8550	4,688,200
08 Mar 2022	0.8600	0.8750	0.8350	0.8350	0.8350	11,842,200
07 Mar 2022	0.8750	0.8800	0.8600	0.8700	0.8700	3,639,100
04 Mar 2022	0.8750	0.8750	0.8650	0.8750	0.8750	1,449,000
03 Mar 2022	0.8650	0.8750	0.8650	0.8700	0.8700	2,940,800
02 Mar 2022	0.8600	0.8700	0.8500	0.8600	0.8600	4,457,400
01 Mar 2022	0.8500	0.8600	0.8450	0.8600	0.8600	6,929,400
28 Feb 2022	0.8500	0.8550	0.8400	0.8450	0.8450	3,264,400
25 Feb 2022	0.8500	0.8600	0.8400	0.8500	0.8500	12,564,200
24 Feb 2022	0.8550	0.8600	0.8300	0.8450	0.8450	7,102,800
23 Feb 2022	0.8700	0.8750	0.8500	0.8550	0.8550	17,119,300
22 Feb 2022	0.8600	0.8650	0.8500	0.8650	0.8650	3,577,300
21 Feb 2022	0.8550	0.8650	0.8500	0.8600	0.8600	15,247,000
18 Feb 2022	0.8400	0.8600	0.8400	0.8500	0.8500	4,458,600
17 Feb 2022	0.8150	0.8350	0.8150	0.8300	0.8300	1,213,700
16 Feb 2022	0.8250	0.8300	0.8100	0.8150	0.8150	4,176,200
15 Feb 2022	0.8250	0.8300	0.8250	0.8250	0.8250	1,050,400
14 Feb 2022	0.8250	0.8350	0.8250	0.8250	0.8250	1,273,700
11 Feb 2022	0.8350	0.8350	0.8200	0.8250	0.8250	939,500
10 Feb 2022	0.8400	0.8400	0.8300	0.8350	0.8350	1,044,200
09 Feb 2022	0.8300	0.8400	0.8300	0.8400	0.8400	631,300
08 Feb 2022	0.8300	0.8350	0.8250	0.8300	0.8300	1,295,300
07 Feb 2022	0.8300	0.8300	0.8200	0.8250	0.8250	622,200
04 Feb 2022	0.8150	0.8300	0.8150	0.8200	0.8200	964,300
03 Feb 2022	0.7900	0.8150	0.7900	0.8150	0.8150	916,400
31 Jan 2022	0.7900	0.7950	0.7850	0.7950	0.7950	677,600
28 Jan 2022	0.8050	0.8100	0.7850	0.7900	0.7900	2,432,800
27 Jan 2022	0.8150	0.8150	0.8050	0.8050	0.8050	371,600
26 Jan 2022	0.8150	0.8150	0.8100	0.8150	0.8150	506,300
25 Jan 2022	0.8200	0.8200	0.8100	0.8100	0.8100	938,100
24 Jan 2022	0.8100	0.8200	0.8100	0.8200	0.8200	859,600
21 Jan 2022	0.8200	0.8200	0.8100	0.8150	0.8150	1,027,600
20 Jan 2022	0.8100	0.8200	0.8100	0.8200	0.8200	1,125,300
19 Jan 2022	0.8100	0.8200	0.8050	0.8200	0.8200	1,209,200
18 Jan 2022	0.8200	0.8200	0.8100	0.8100	0.8100	1,145,500
17 Jan 2022	0.8200	0.8200	0.8100	0.8150	0.8150	1,023,700
14 Jan 2022	0.8150	0.8200	0.8100	0.8150	0.8150	959,200
13 Jan 2022	0.8250	0.8250	0.8150	0.8200	0.8200	899,000
12 Jan 2022	0.8300	0.8300	0.8050	0.8150	0.8150	2,556,000
11 Jan 2022	0.8350	0.8350	0.8250	0.8250	0.8250	519,500
10 Jan 2022	0.8350	0.8350	0.8250	0.8350	0.8350	852,900
07 Jan 2022	0.8400	0.8400	0.8300	0.8350	0.8350	579,500
06 Jan 2022	0.8350	0.8400	0.8300	0.8400	0.8400	800,600
05 Jan 2022	0.8500	0.8500	0.8350	0.8350	0.8350	1,337,900
04 Jan 2022	0.8550	0.8550	0.8500	0.8500	0.8500	171,800
03 Jan 2022	0.8450	0.8550	0.8450	0.8550	0.8550	750,300
31 Dec 2021	0.8400	0.8500	0.8400	0.8450	0.8450	743,400
30 Dec 2021	0.8400	0.8450	0.8350	0.8450	0.8450	975,000
29 Dec 2021	0.8350	0.8450	0.8300	0.8450	0.8450	639,900
28 Dec 2021	0.8250	0.8350	0.8250	0.8300	0.8300	277,600
27 Dec 2021	0.8300	0.8350	0.8250	0.8250	0.8250	876,900
24 Dec 2021	0.8300	0.8300	0.8200	0.8300	0.8300	396,600
23 Dec 2021	0.8250	0.8300	0.8150	0.8200	0.8200	1,469,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,190.71-34.64(-1.07%)

S&P 5003,923.68-165.17(-4.04%)

Dow31,490.07-1,164.52(-3.57%)

Nasdaq11,418.15-566.37(-4.73%)

BTC-USD29,514.73-7.33(-0.02%)

CMC Crypto 200656.11-14.56(-2.17%)

Singapore wants to keep borders open even If variant emerges

Sasseur Real Estate Investment Trust (CRPU.SI)

Straits Times Index
3,190.71
-34.64(-1.07%)

S&P 500
3,923.68
-165.17(-4.04%)

Dow
31,490.07
-1,164.52(-3.57%)

Nasdaq
11,418.15
-566.37(-4.73%)

BTC-USD
29,514.73
-7.33(-0.02%)

CMC Crypto 200
656.11
-14.56(-2.17%)