Singapore Markets closed

Sasseur Real Estate Investment Trust (CRPU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.7400+0.0050 (+0.68%)
At close: 05:04PM SGT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.74000.75000.73500.74000.74001,442,700
23 Mar 20230.74000.74000.73500.73500.73501,103,600
22 Mar 20230.74500.74500.74000.74000.7400848,100
21 Mar 20230.76000.76000.73500.74000.74003,605,300
20 Mar 20230.78000.78000.75000.75000.75001,750,900
17 Mar 20230.75500.78000.75500.78000.78003,334,800
16 Mar 20230.76500.78000.75500.75500.75502,293,700
15 Mar 20230.77000.78000.77000.78000.78002,052,500
14 Mar 20230.76000.77000.75500.76500.76501,270,800
13 Mar 20230.75500.76500.75000.76500.76501,387,700
10 Mar 20230.76000.76500.75000.76000.76002,372,500
09 Mar 20230.77000.77500.76500.76500.76501,236,200
08 Mar 20230.78000.78500.76500.76500.76502,862,000
07 Mar 20230.78000.78500.77500.78000.7800997,900
06 Mar 20230.78500.78500.77500.78000.78001,625,400
03 Mar 20230.78000.79000.77500.78000.78001,524,100
02 Mar 20230.78000.78500.77500.77500.77502,269,000
01 Mar 20230.76000.79000.76000.77000.77003,963,100
28 Feb 20230.77000.77500.75500.76000.76003,782,000
27 Feb 20230.77000.78000.77000.77000.77001,427,400
24 Feb 20230.77500.78000.77500.77500.7750963,600
23 Feb 20230.77500.78000.77500.77500.77501,018,800
22 Feb 20230.78500.78500.77000.77500.77502,975,300
21 Feb 20230.79000.79000.78500.78500.78501,305,300
20 Feb 20230.79000.79500.78500.78500.78502,013,300
17 Feb 20230.82000.82000.79000.79000.79003,093,500
16 Feb 20230.82000.84000.82000.82500.82501,529,800
15 Feb 20230.82500.82500.81500.81500.8150809,400
14 Feb 20230.82500.82500.81500.81500.8150320,200
13 Feb 20230.82000.82500.82000.82500.8250545,200
10 Feb 20230.82500.82500.81500.81500.8150682,000
09 Feb 20230.83000.83500.81500.83000.83001,007,700
08 Feb 20230.83000.83500.82500.83000.8300371,600
07 Feb 20230.83000.83500.82500.83000.8300432,000
06 Feb 20230.83000.84500.82500.83000.83001,587,300
03 Feb 20230.84000.84500.83500.84500.84501,589,200
02 Feb 20230.83000.84500.82500.84000.84001,862,800
01 Feb 20230.83000.83000.81500.82500.82501,250,800
31 Jan 20230.81000.81500.80500.81500.8150981,800
30 Jan 20230.81000.81500.80500.81500.8150845,400
27 Jan 20230.80500.81500.80000.81000.81002,747,400
26 Jan 20230.80000.81500.80000.80500.80502,716,400
25 Jan 20230.79500.80000.79000.80000.8000612,600
20 Jan 20230.78500.80000.78500.79000.7900557,300
19 Jan 20230.79000.79500.78500.79000.7900589,700
18 Jan 20230.78500.79500.78500.78500.7850650,300
17 Jan 20230.79000.79000.78500.78500.7850286,800
16 Jan 20230.79000.79000.78000.79000.7900669,800
13 Jan 20230.79000.79000.78000.78500.78502,055,700
12 Jan 20230.78000.79000.77500.78500.78501,598,400
11 Jan 20230.77500.78000.77000.77500.7750858,500
10 Jan 20230.77500.79000.77500.77500.77501,047,100
09 Jan 20230.76500.78000.76500.77500.77501,741,200
06 Jan 20230.77000.77000.76000.76500.7650601,200
05 Jan 20230.76000.77000.76000.77000.7700583,800
04 Jan 20230.76000.76500.75500.75500.7550405,900
03 Jan 20230.75500.76500.74000.76500.7650907,200
30 Dec 20220.75500.76000.75000.75500.75501,215,200
29 Dec 20220.74500.75500.73500.75500.75501,203,800
28 Dec 20220.75000.75500.74500.74500.7450586,900
27 Dec 20220.74500.75500.74000.75000.75001,179,400
23 Dec 20220.74500.74500.73500.74000.7400447,200
22 Dec 20220.74000.75000.73500.74000.7400611,100
21 Dec 20220.73500.74000.72500.73000.73001,317,500
20 Dec 20220.75500.75500.72500.73000.73001,982,600
19 Dec 20220.76500.77000.75500.75500.7550792,600
16 Dec 20220.76000.77000.76000.76500.76501,982,500
15 Dec 20220.76500.76500.75500.76500.7650792,500
14 Dec 20220.75500.76500.75000.75500.75501,334,000
13 Dec 20220.75000.75500.74500.75500.7550295,100
12 Dec 20220.75000.75000.74500.74500.7450331,700
09 Dec 20220.76500.76500.74000.75000.75001,354,300
08 Dec 20220.76500.78000.76000.78000.78002,303,400
07 Dec 20220.79000.79500.78000.78000.7800933,000
06 Dec 20220.79000.79000.78500.78500.7850398,600
05 Dec 20220.78500.79500.78500.79000.79001,198,600
02 Dec 20220.78500.78500.78000.78000.7800263,700
01 Dec 20220.78500.78500.77500.78000.7800657,600
30 Nov 20220.76000.78000.76000.78000.78001,452,800
29 Nov 20220.76000.77000.75500.76000.7600703,700
28 Nov 20220.77000.77000.75000.76000.76001,599,100
25 Nov 20220.77000.77500.76000.77500.7750742,800
24 Nov 20220.77500.77500.76500.77000.7700198,400
23 Nov 20220.77000.77500.76500.77500.7750766,900
22 Nov 20220.77000.78000.76500.77000.7700740,100
21 Nov 20220.78000.78000.76500.77000.7700660,800
18 Nov 20220.77000.77500.76000.77500.7750700,700
17 Nov 20220.75500.77000.75500.77000.7700853,200
16 Nov 20220.78000.78500.76000.76000.76002,458,400
15 Nov 20220.77000.78500.76000.77000.77002,071,500
14 Nov 20220.76000.77500.75000.76000.76001,480,400
11 Nov 20220.72500.76000.72500.76000.76002,790,700
10 Nov 20220.71000.72000.71000.71000.7100547,000
09 Nov 20220.72000.72500.71000.71500.7150250,600
08 Nov 20220.72000.72500.71500.72000.7200262,400
07 Nov 20220.71000.72500.71000.72000.7200754,300
04 Nov 20220.70000.71000.69000.71000.71001,360,100
03 Nov 20220.73000.73000.70000.71000.7100811,300
02 Nov 20220.71500.73000.71500.73000.73001,239,800
01 Nov 20220.70000.72000.70000.72000.7200890,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...