Singapore Markets closed

Sasseur Real Estate Investment Trust (CRPU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.82000.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 May 20220.81500.82500.81500.82000.82001,671,700
18 May 20220.81500.82000.81500.82000.82001,003,000
17 May 20220.81000.81500.80500.81500.8150828,400
13 May 20220.80000.81500.80000.81500.81502,240,100
12 May 20220.81000.81500.79500.79500.79503,204,800
11 May 20220.81500.81500.80000.80500.80501,618,700
10 May 20220.83000.83000.80000.81500.81505,309,500
09 May 20220.84000.84500.83000.83500.83501,215,300
06 May 20220.84000.84500.83500.84000.84001,237,300
05 May 20220.83500.84500.83000.84500.84501,147,400
04 May 20220.84000.84000.83000.83000.83001,116,600
29 Apr 20220.83500.84000.83500.83500.8350934,700
28 Apr 20220.84000.84000.83000.83500.8350809,900
27 Apr 20220.84000.84000.83500.84000.84001,549,700
26 Apr 20220.84000.84500.83500.84000.84001,741,100
25 Apr 20220.84000.84000.83000.83500.83501,436,400
22 Apr 20220.83500.84000.83000.84000.8400582,700
21 Apr 20220.84000.84000.83500.83500.8350465,000
20 Apr 20220.83500.84000.83000.83500.83501,170,600
19 Apr 20220.83000.83500.83000.83500.8350768,200
18 Apr 20220.84500.84500.83000.83500.83501,448,900
14 Apr 20220.85000.85000.84000.84000.84001,145,800
13 Apr 20220.84000.85000.83500.85000.85002,062,900
12 Apr 20220.83000.84000.83000.84000.84001,820,000
11 Apr 20220.83500.83500.82500.83000.83001,918,200
08 Apr 20220.84000.85000.83000.83500.83502,670,400
07 Apr 20220.85000.85500.84000.85000.85001,942,300
06 Apr 20220.84500.85500.84500.85500.85501,247,100
05 Apr 20220.84500.85000.84000.85000.8500911,800
04 Apr 20220.85000.85500.84000.84000.84001,476,300
01 Apr 20220.84500.85500.84000.84500.84501,192,900
31 Mar 20220.84000.84500.83500.84500.84501,640,800
30 Mar 20220.84000.84000.83500.84000.8400717,200
29 Mar 20220.84500.84500.83000.84000.84003,720,200
28 Mar 20220.84000.84500.83500.84000.84001,905,100
25 Mar 20220.83500.84000.83000.84000.84001,196,200
24 Mar 20220.83000.83500.82500.83500.83501,170,300
23 Mar 20220.83500.84000.82500.82500.82501,835,200
22 Mar 20220.83000.84000.82500.83500.83502,574,200
21 Mar 20220.82500.83000.82000.83000.83002,561,000
18 Mar 20220.82500.82500.81500.82000.82001,285,300
17 Mar 20220.81500.83000.81000.82500.82504,512,100
16 Mar 20220.84500.84500.82500.83000.83006,260,000
15 Mar 20220.83500.84500.82500.84500.84506,575,700
14 Mar 20220.85000.85000.83500.83500.83504,655,400
11 Mar 20220.83500.85000.83500.85000.85004,002,900
10 Mar 20220.85000.86000.83500.83500.835010,061,600
09 Mar 20220.84000.85500.83500.85500.85504,688,200
08 Mar 20220.86000.87500.83500.83500.835011,842,200
07 Mar 20220.87500.88000.86000.87000.87003,639,100
04 Mar 20220.87500.87500.86500.87500.87501,449,000
03 Mar 20220.86500.87500.86500.87000.87002,940,800
02 Mar 20220.86000.87000.85000.86000.86004,457,400
01 Mar 20220.85000.86000.84500.86000.86006,929,400
28 Feb 20220.85000.85500.84000.84500.84503,264,400
25 Feb 20220.85000.86000.84000.85000.850012,564,200
24 Feb 20220.85500.86000.83000.84500.84507,102,800
23 Feb 20220.87000.87500.85000.85500.855017,119,300
22 Feb 20220.86000.86500.85000.86500.86503,577,300
21 Feb 20220.85500.86500.85000.86000.860015,247,000
18 Feb 20220.84000.86000.84000.85000.85004,458,600
17 Feb 20220.81500.83500.81500.83000.83001,213,700
16 Feb 20220.82500.83000.81000.81500.81504,176,200
15 Feb 20220.82500.83000.82500.82500.82501,050,400
14 Feb 20220.82500.83500.82500.82500.82501,273,700
11 Feb 20220.83500.83500.82000.82500.8250939,500
10 Feb 20220.84000.84000.83000.83500.83501,044,200
09 Feb 20220.83000.84000.83000.84000.8400631,300
08 Feb 20220.83000.83500.82500.83000.83001,295,300
07 Feb 20220.83000.83000.82000.82500.8250622,200
04 Feb 20220.81500.83000.81500.82000.8200964,300
03 Feb 20220.79000.81500.79000.81500.8150916,400
31 Jan 20220.79000.79500.78500.79500.7950677,600
28 Jan 20220.80500.81000.78500.79000.79002,432,800
27 Jan 20220.81500.81500.80500.80500.8050371,600
26 Jan 20220.81500.81500.81000.81500.8150506,300
25 Jan 20220.82000.82000.81000.81000.8100938,100
24 Jan 20220.81000.82000.81000.82000.8200859,600
21 Jan 20220.82000.82000.81000.81500.81501,027,600
20 Jan 20220.81000.82000.81000.82000.82001,125,300
19 Jan 20220.81000.82000.80500.82000.82001,209,200
18 Jan 20220.82000.82000.81000.81000.81001,145,500
17 Jan 20220.82000.82000.81000.81500.81501,023,700
14 Jan 20220.81500.82000.81000.81500.8150959,200
13 Jan 20220.82500.82500.81500.82000.8200899,000
12 Jan 20220.83000.83000.80500.81500.81502,556,000
11 Jan 20220.83500.83500.82500.82500.8250519,500
10 Jan 20220.83500.83500.82500.83500.8350852,900
07 Jan 20220.84000.84000.83000.83500.8350579,500
06 Jan 20220.83500.84000.83000.84000.8400800,600
05 Jan 20220.85000.85000.83500.83500.83501,337,900
04 Jan 20220.85500.85500.85000.85000.8500171,800
03 Jan 20220.84500.85500.84500.85500.8550750,300
31 Dec 20210.84000.85000.84000.84500.8450743,400
30 Dec 20210.84000.84500.83500.84500.8450975,000
29 Dec 20210.83500.84500.83000.84500.8450639,900
28 Dec 20210.82500.83500.82500.83000.8300277,600
27 Dec 20210.83000.83500.82500.82500.8250876,900
24 Dec 20210.83000.83000.82000.83000.8300396,600
23 Dec 20210.82500.83000.81500.82000.82001,469,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...