Mail

CRPU.SI - Sasseur Real Estate Investment Trust

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Dec 2019	0.9100	0.9100	0.8850	0.8950	0.8950	4,521,700
12 Dec 2019	0.9150	0.9150	0.9050	0.9100	0.9100	4,055,000
11 Dec 2019	0.9000	0.9150	0.8950	0.9100	0.9100	2,846,600
10 Dec 2019	0.8900	0.9000	0.8850	0.9000	0.9000	3,870,600
09 Dec 2019	0.8850	0.8900	0.8800	0.8900	0.8900	969,800
06 Dec 2019	0.8750	0.8900	0.8750	0.8900	0.8900	2,022,500
05 Dec 2019	0.8750	0.8800	0.8700	0.8750	0.8750	912,500
04 Dec 2019	0.8700	0.8750	0.8650	0.8750	0.8750	792,300
03 Dec 2019	0.8600	0.8700	0.8550	0.8700	0.8700	1,813,400
02 Dec 2019	0.8550	0.8600	0.8500	0.8600	0.8600	462,800
29 Nov 2019	0.8550	0.8600	0.8500	0.8550	0.8550	879,300
28 Nov 2019	0.8600	0.8600	0.8500	0.8550	0.8550	1,704,000
28 Nov 2019	0.0164 Dividend
27 Nov 2019	0.8800	0.8800	0.8650	0.8700	0.8536	1,980,900
26 Nov 2019	0.8650	0.8750	0.8650	0.8750	0.8585	10,144,000
25 Nov 2019	0.8550	0.8750	0.8550	0.8650	0.8487	2,754,100
22 Nov 2019	0.8500	0.8550	0.8450	0.8550	0.8389	3,388,600
21 Nov 2019	0.8450	0.8550	0.8400	0.8500	0.8340	2,753,800
20 Nov 2019	0.8500	0.8550	0.8450	0.8450	0.8291	1,743,700
19 Nov 2019	0.8450	0.8500	0.8400	0.8500	0.8340	2,217,400
18 Nov 2019	0.8400	0.8500	0.8350	0.8500	0.8340	1,182,700
15 Nov 2019	-	-	-	-	-	-
14 Nov 2019	0.8400	0.8450	0.8300	0.8400	0.8242	1,913,800
13 Nov 2019	0.8150	0.8350	0.8150	0.8350	0.8193	1,596,400
12 Nov 2019	0.8050	0.8150	0.8000	0.8150	0.7996	1,783,800
11 Nov 2019	-	-	-	-	-	-
08 Nov 2019	0.8000	0.8050	0.7950	0.8050	0.7898	4,143,900
07 Nov 2019	0.8050	0.8050	0.7950	0.7950	0.7800	3,263,700
06 Nov 2019	0.8400	0.8400	0.7950	0.8000	0.7849	8,745,900
05 Nov 2019	0.8300	0.8450	0.8250	0.8450	0.8291	3,939,800
04 Nov 2019	0.8050	0.8300	0.8050	0.8250	0.8094	3,683,700
01 Nov 2019	0.7950	0.8050	0.7950	0.8050	0.7898	21,522,800
31 Oct 2019	0.7950	0.7950	0.7900	0.7950	0.7800	1,183,500
30 Oct 2019	0.7950	0.7950	0.7900	0.7950	0.7800	1,809,600
29 Oct 2019	0.7950	0.8000	0.7900	0.8000	0.7849	1,172,900
25 Oct 2019	0.8000	0.8000	0.7900	0.7950	0.7800	2,774,100
24 Oct 2019	0.7950	0.8000	0.7950	0.8000	0.7849	415,000
23 Oct 2019	0.8000	0.8000	0.7950	0.8000	0.7849	518,300
22 Oct 2019	0.8000	0.8000	0.7950	0.8000	0.7849	539,300
21 Oct 2019	0.8000	0.8000	0.7950	0.8000	0.7849	1,516,500
18 Oct 2019	0.8000	0.8000	0.7950	0.8000	0.7849	685,400
17 Oct 2019	0.8000	0.8000	0.7950	0.8000	0.7849	540,900
16 Oct 2019	0.8000	0.8000	0.7950	0.8000	0.7849	867,500
15 Oct 2019	0.8000	0.8000	0.7950	0.8000	0.7849	489,200
14 Oct 2019	0.8000	0.8000	0.7950	0.8000	0.7849	289,300
11 Oct 2019	0.8000	0.8000	0.7950	0.8000	0.7849	454,100
10 Oct 2019	0.8000	0.8000	0.7950	0.8000	0.7849	385,500
09 Oct 2019	0.8000	0.8000	0.7950	0.8000	0.7849	915,700
08 Oct 2019	0.8000	0.8000	0.7950	0.8000	0.7849	600,800
07 Oct 2019	0.7950	0.8000	0.7950	0.8000	0.7849	166,200
04 Oct 2019	-	-	-	-	-	-
03 Oct 2019	0.8000	0.8000	0.7950	0.7950	0.7800	994,900
02 Oct 2019	0.8000	0.8000	0.7950	0.7950	0.7800	792,300
01 Oct 2019	0.8000	0.8000	0.7950	0.7950	0.7800	728,300
30 Sep 2019	0.8000	0.8000	0.7950	0.7950	0.7800	373,200
27 Sep 2019	0.8000	0.8000	0.7950	0.8000	0.7849	281,100
26 Sep 2019	0.7950	0.8000	0.7900	0.7950	0.7800	1,010,300
25 Sep 2019	0.8000	0.8000	0.7900	0.8000	0.7849	3,286,700
24 Sep 2019	0.8000	0.8000	0.7900	0.7900	0.7751	258,500
23 Sep 2019	0.7950	0.8000	0.7900	0.8000	0.7849	2,056,600
20 Sep 2019	-	-	-	-	-	-
19 Sep 2019	0.8000	0.8000	0.7950	0.7950	0.7800	98,100
18 Sep 2019	0.8000	0.8000	0.7950	0.8000	0.7849	1,036,800
17 Sep 2019	0.7950	0.8000	0.7900	0.8000	0.7849	596,500
16 Sep 2019	0.8000	0.8000	0.7900	0.7950	0.7800	932,300
13 Sep 2019	0.8000	0.8000	0.7950	0.7950	0.7800	328,000
12 Sep 2019	0.8000	0.8000	0.7950	0.7950	0.7800	165,500
11 Sep 2019	0.8000	0.8050	0.7950	0.8000	0.7849	1,338,500
10 Sep 2019	0.8050	0.8050	0.7950	0.7950	0.7800	1,921,300
09 Sep 2019	0.7900	0.8050	0.7850	0.8050	0.7898	3,426,800
06 Sep 2019	0.7900	0.7900	0.7800	0.7900	0.7751	1,384,000
05 Sep 2019	0.7850	0.7900	0.7850	0.7850	0.7702	364,100
04 Sep 2019	0.7900	0.7900	0.7800	0.7900	0.7751	992,800
03 Sep 2019	0.7800	0.7900	0.7800	0.7900	0.7751	947,500
02 Sep 2019	0.7900	0.7900	0.7800	0.7850	0.7702	1,568,400
30 Aug 2019	0.7900	0.7900	0.7850	0.7900	0.7751	159,700
29 Aug 2019	0.7900	0.7900	0.7800	0.7900	0.7751	187,600
28 Aug 2019	0.7850	0.7900	0.7850	0.7900	0.7751	273,800
27 Aug 2019	0.7900	0.7950	0.7800	0.7850	0.7702	1,322,400
26 Aug 2019	0.7950	0.7950	0.7850	0.7900	0.7751	343,000
23 Aug 2019	0.7900	0.7950	0.7850	0.7950	0.7800	1,083,500
22 Aug 2019	0.7900	0.7950	0.7850	0.7900	0.7751	734,200
22 Aug 2019	0.01608 Dividend
21 Aug 2019	0.8050	0.8050	0.7950	0.8050	0.7740	2,604,700
20 Aug 2019	0.8050	0.8050	0.8000	0.8050	0.7740	1,951,700
19 Aug 2019	0.8000	0.8050	0.7950	0.8000	0.7692	2,060,300
16 Aug 2019	0.8000	0.8050	0.7950	0.8000	0.7692	1,953,800
15 Aug 2019	0.8000	0.8000	0.7950	0.8000	0.7692	1,304,100
14 Aug 2019	0.8000	0.8050	0.7950	0.8000	0.7692	889,500
13 Aug 2019	0.8050	0.8050	0.7950	0.8000	0.7692	1,211,200
08 Aug 2019	0.8050	0.8050	0.8000	0.8050	0.7740	720,700
07 Aug 2019	0.8000	0.8050	0.8000	0.8000	0.7692	2,076,600
06 Aug 2019	0.7950	0.8000	0.7900	0.8000	0.7692	1,037,100
05 Aug 2019	0.8000	0.8050	0.7950	0.8000	0.7692	1,017,500
02 Aug 2019	0.8050	0.8050	0.7950	0.7950	0.7644	881,100
01 Aug 2019	0.7950	0.8050	0.7900	0.8050	0.7740	1,248,200
31 Jul 2019	0.8000	0.8000	0.7900	0.8000	0.7692	667,000
30 Jul 2019	0.8000	0.8000	0.7900	0.8000	0.7692	1,605,300
29 Jul 2019	0.7950	0.8050	0.7900	0.8000	0.7692	1,791,900
26 Jul 2019	0.8000	0.8000	0.7900	0.7950	0.7644	2,176,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...