Yahoo

Mail

Singapore markets open in 24 minutes

Straits Times Index
3,227.10
-35.97(-1.10%)
S&P 500
3,693.23
-64.76(-1.72%)
Dow
29,590.41
-486.29(-1.62%)
Nasdaq
10,867.93
-198.87(-1.80%)
BTC-USD
18,867.62
-89.86(-0.47%)
CMC Crypto 200
433.30
-11.24(-2.53%)

Sasseur Real Estate Investment Trust (CRPU.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.7500

-0.0050

(-0.66%)

At close: 05:09PM SGT

Time period:

26 Sept 2021 - 26 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	0.7550	0.7550	0.7350	0.7500	0.7500	5,104,300
22 Sept 2022	0.7500	0.7550	0.7500	0.7550	0.7550	874,600
21 Sept 2022	0.7600	0.7650	0.7500	0.7500	0.7500	1,081,700
20 Sept 2022	0.7650	0.7650	0.7550	0.7550	0.7550	730,900
19 Sept 2022	0.7650	0.7650	0.7550	0.7600	0.7600	670,700
16 Sept 2022	0.7550	0.7650	0.7550	0.7600	0.7600	911,800
15 Sept 2022	0.7550	0.7600	0.7500	0.7500	0.7500	975,500
14 Sept 2022	0.7600	0.7600	0.7500	0.7550	0.7550	765,600
13 Sept 2022	0.7550	0.7650	0.7500	0.7600	0.7600	1,067,100
12 Sept 2022	0.7600	0.7600	0.7500	0.7500	0.7500	849,500
09 Sept 2022	0.7700	0.7700	0.7550	0.7550	0.7550	1,531,900
09 Sept 2022	0.01588 Dividend
08 Sept 2022	0.7750	0.7750	0.7700	0.7750	0.7591	940,100
07 Sept 2022	0.7750	0.7800	0.7700	0.7700	0.7542	1,272,000
06 Sept 2022	0.7800	0.7800	0.7750	0.7750	0.7591	467,100
05 Sept 2022	0.7800	0.7800	0.7750	0.7750	0.7591	293,400
02 Sept 2022	0.7750	0.7850	0.7700	0.7750	0.7591	1,131,300
01 Sept 2022	0.7750	0.7750	0.7700	0.7700	0.7542	369,400
31 Aug 2022	0.7700	0.7750	0.7700	0.7750	0.7591	1,135,800
30 Aug 2022	0.7750	0.7750	0.7700	0.7700	0.7542	392,200
29 Aug 2022	0.7750	0.7750	0.7700	0.7700	0.7542	327,500
26 Aug 2022	0.7700	0.7750	0.7700	0.7700	0.7542	673,600
25 Aug 2022	0.7750	0.7800	0.7700	0.7700	0.7542	1,356,500
24 Aug 2022	0.7750	0.7850	0.7750	0.7750	0.7591	1,213,600
23 Aug 2022	0.7850	0.7850	0.7700	0.7800	0.7640	2,125,600
22 Aug 2022	0.7900	0.7900	0.7800	0.7850	0.7689	1,071,800
19 Aug 2022	0.7850	0.7900	0.7800	0.7900	0.7738	1,393,000
18 Aug 2022	0.7900	0.7900	0.7850	0.7850	0.7689	958,600
17 Aug 2022	0.7900	0.7950	0.7900	0.7900	0.7738	829,300
16 Aug 2022	0.7900	0.7950	0.7900	0.7950	0.7787	629,700
15 Aug 2022	0.7950	0.7950	0.7900	0.7900	0.7738	592,700
12 Aug 2022	0.7900	0.7950	0.7850	0.7900	0.7738	804,000
11 Aug 2022	0.7900	0.7950	0.7850	0.7850	0.7689	573,500
10 Aug 2022	0.7850	0.7900	0.7800	0.7900	0.7738	747,100
08 Aug 2022	0.7850	0.7900	0.7800	0.7850	0.7689	738,700
05 Aug 2022	0.7900	0.7900	0.7800	0.7800	0.7640	625,000
04 Aug 2022	0.7850	0.7900	0.7800	0.7900	0.7738	977,700
03 Aug 2022	0.7850	0.7900	0.7800	0.7800	0.7640	942,700
02 Aug 2022	0.7850	0.7900	0.7750	0.7850	0.7689	1,400,900
01 Aug 2022	0.7900	0.7950	0.7800	0.7800	0.7640	1,286,500
29 Jul 2022	0.7750	0.7900	0.7700	0.7900	0.7738	2,084,200
28 Jul 2022	0.7800	0.7850	0.7750	0.7800	0.7640	415,000
27 Jul 2022	0.7800	0.7800	0.7750	0.7750	0.7591	281,800
26 Jul 2022	0.7750	0.7900	0.7750	0.7750	0.7591	921,600
25 Jul 2022	0.7650	0.7800	0.7600	0.7800	0.7640	647,000
22 Jul 2022	0.7650	0.7700	0.7650	0.7650	0.7493	559,900
21 Jul 2022	0.7600	0.7650	0.7600	0.7650	0.7493	196,600
20 Jul 2022	0.7600	0.7650	0.7600	0.7600	0.7444	942,900
19 Jul 2022	0.7600	0.7650	0.7600	0.7600	0.7444	125,800
18 Jul 2022	0.7600	0.7650	0.7550	0.7650	0.7493	286,900
15 Jul 2022	0.7550	0.7600	0.7550	0.7600	0.7444	244,700
14 Jul 2022	0.7600	0.7700	0.7500	0.7600	0.7444	1,880,200
13 Jul 2022	0.7650	0.7700	0.7550	0.7550	0.7395	892,300
12 Jul 2022	0.7700	0.7700	0.7550	0.7650	0.7493	1,713,000
08 Jul 2022	0.7650	0.7700	0.7600	0.7650	0.7493	455,600
07 Jul 2022	0.7600	0.7700	0.7600	0.7600	0.7444	689,600
06 Jul 2022	0.7550	0.7650	0.7500	0.7650	0.7493	517,200
05 Jul 2022	0.7650	0.7700	0.7500	0.7500	0.7346	1,527,200
04 Jul 2022	0.7700	0.7750	0.7550	0.7600	0.7444	1,481,500
01 Jul 2022	0.7800	0.7950	0.7650	0.7700	0.7542	2,337,500
30 Jun 2022	0.7850	0.7900	0.7800	0.7800	0.7640	685,100
29 Jun 2022	0.7900	0.7900	0.7800	0.7850	0.7689	1,014,100
28 Jun 2022	0.7800	0.7950	0.7800	0.7950	0.7787	747,400
27 Jun 2022	0.7800	0.7850	0.7750	0.7850	0.7689	475,600
24 Jun 2022	0.7700	0.7850	0.7650	0.7750	0.7591	2,445,000
23 Jun 2022	0.7550	0.7700	0.7550	0.7700	0.7542	1,018,600
22 Jun 2022	0.7600	0.7600	0.7500	0.7550	0.7395	1,575,000
21 Jun 2022	0.7500	0.7600	0.7450	0.7550	0.7395	1,430,400
20 Jun 2022	0.7550	0.7600	0.7450	0.7500	0.7346	1,549,900
17 Jun 2022	0.7550	0.7650	0.7300	0.7650	0.7493	7,855,600
16 Jun 2022	0.7800	0.7800	0.7600	0.7600	0.7444	5,812,200
15 Jun 2022	0.7900	0.7900	0.7700	0.7800	0.7640	4,631,900
14 Jun 2022	0.8000	0.8000	0.7900	0.7900	0.7738	4,010,400
13 Jun 2022	0.8100	0.8150	0.8000	0.8000	0.7836	2,813,800
10 Jun 2022	0.8250	0.8250	0.8100	0.8150	0.7983	1,227,500
10 Jun 2022	0.01822 Dividend
09 Jun 2022	0.8400	0.8450	0.8350	0.8400	0.8049	1,851,000
08 Jun 2022	0.8350	0.8400	0.8300	0.8350	0.8002	1,747,300
07 Jun 2022	0.8350	0.8350	0.8250	0.8350	0.8002	730,300
06 Jun 2022	0.8300	0.8350	0.8200	0.8350	0.8002	1,670,700
03 Jun 2022	0.8300	0.8300	0.8250	0.8250	0.7906	503,900
02 Jun 2022	0.8300	0.8350	0.8250	0.8250	0.7906	1,011,900
01 Jun 2022	0.8350	0.8350	0.8250	0.8350	0.8002	583,100
31 May 2022	0.8250	0.8350	0.8250	0.8250	0.7906	1,465,900
30 May 2022	0.8300	0.8350	0.8250	0.8250	0.7906	1,461,000
27 May 2022	0.8250	0.8300	0.8200	0.8300	0.7954	1,438,900
26 May 2022	0.8250	0.8300	0.8200	0.8200	0.7858	967,700
25 May 2022	0.8250	0.8300	0.8200	0.8300	0.7954	1,433,300
24 May 2022	0.8350	0.8350	0.8200	0.8300	0.7954	910,300
23 May 2022	0.8250	0.8350	0.8250	0.8350	0.8002	1,363,900
20 May 2022	0.8300	0.8300	0.8150	0.8200	0.7858	949,000
19 May 2022	0.8150	0.8250	0.8150	0.8200	0.7858	1,671,700
18 May 2022	0.8150	0.8200	0.8150	0.8200	0.7858	1,003,000
17 May 2022	0.8100	0.8150	0.8050	0.8150	0.7810	828,400
13 May 2022	0.8000	0.8150	0.8000	0.8150	0.7810	2,240,100
12 May 2022	0.8100	0.8150	0.7950	0.7950	0.7618	3,204,800
11 May 2022	0.8150	0.8150	0.8000	0.8050	0.7714	1,618,700
10 May 2022	0.8300	0.8300	0.8000	0.8150	0.7810	5,309,500
09 May 2022	0.8400	0.8450	0.8300	0.8350	0.8002	1,215,300
06 May 2022	0.8400	0.8450	0.8350	0.8400	0.8049	1,237,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.10-35.97(-1.10%)

S&P 5003,693.23-64.76(-1.72%)

Dow29,590.41-486.29(-1.62%)

Nasdaq10,867.93-198.87(-1.80%)

BTC-USD18,867.62-89.86(-0.47%)

CMC Crypto 200433.30-11.24(-2.53%)

Sasseur Real Estate Investment Trust (CRPU.SI)

Straits Times Index
3,227.10
-35.97(-1.10%)

S&P 500
3,693.23
-64.76(-1.72%)

Dow
29,590.41
-486.29(-1.62%)

Nasdaq
10,867.93
-198.87(-1.80%)

BTC-USD
18,867.62
-89.86(-0.47%)

CMC Crypto 200
433.30
-11.24(-2.53%)