Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,212.64
-6.36(-0.20%)
Nikkei
27,385.25
-34.36(-0.13%)
Hang Seng
19,915.68
-133.96(-0.67%)
FTSE 100
7,405.45
-94.15(-1.26%)
BTC-USD
27,705.86
+252.42(+0.92%)
CMC Crypto 200
597.33
-21.06(-3.41%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.7400	0.7500	0.7350	0.7400	0.7400	1,442,700
23 Mar 2023	0.7400	0.7400	0.7350	0.7350	0.7350	1,103,600
22 Mar 2023	0.7450	0.7450	0.7400	0.7400	0.7400	848,100
21 Mar 2023	0.7600	0.7600	0.7350	0.7400	0.7400	3,605,300
20 Mar 2023	0.7800	0.7800	0.7500	0.7500	0.7500	1,750,900
17 Mar 2023	0.7550	0.7800	0.7550	0.7800	0.7800	3,334,800
16 Mar 2023	0.7650	0.7800	0.7550	0.7550	0.7550	2,293,700
15 Mar 2023	0.7700	0.7800	0.7700	0.7800	0.7800	2,052,500
14 Mar 2023	0.7600	0.7700	0.7550	0.7650	0.7650	1,270,800
13 Mar 2023	0.7550	0.7650	0.7500	0.7650	0.7650	1,387,700
10 Mar 2023	0.7600	0.7650	0.7500	0.7600	0.7600	2,372,500
09 Mar 2023	0.7700	0.7750	0.7650	0.7650	0.7650	1,236,200
08 Mar 2023	0.7800	0.7850	0.7650	0.7650	0.7650	2,862,000
07 Mar 2023	0.7800	0.7850	0.7750	0.7800	0.7800	997,900
06 Mar 2023	0.7850	0.7850	0.7750	0.7800	0.7800	1,625,400
03 Mar 2023	0.7800	0.7900	0.7750	0.7800	0.7800	1,524,100
02 Mar 2023	0.7800	0.7850	0.7750	0.7750	0.7750	2,269,000
01 Mar 2023	0.7600	0.7900	0.7600	0.7700	0.7700	3,963,100
28 Feb 2023	0.7700	0.7750	0.7550	0.7600	0.7600	3,782,000
27 Feb 2023	0.7700	0.7800	0.7700	0.7700	0.7700	1,427,400
24 Feb 2023	0.7750	0.7800	0.7750	0.7750	0.7750	963,600
23 Feb 2023	0.7750	0.7800	0.7750	0.7750	0.7750	1,018,800
22 Feb 2023	0.7850	0.7850	0.7700	0.7750	0.7750	2,975,300
21 Feb 2023	0.7900	0.7900	0.7850	0.7850	0.7850	1,305,300
20 Feb 2023	0.7900	0.7950	0.7850	0.7850	0.7850	2,013,300
17 Feb 2023	0.8200	0.8200	0.7900	0.7900	0.7900	3,093,500
16 Feb 2023	0.8200	0.8400	0.8200	0.8250	0.8250	1,529,800
15 Feb 2023	0.8250	0.8250	0.8150	0.8150	0.8150	809,400
14 Feb 2023	0.8250	0.8250	0.8150	0.8150	0.8150	320,200
13 Feb 2023	0.8200	0.8250	0.8200	0.8250	0.8250	545,200
10 Feb 2023	0.8250	0.8250	0.8150	0.8150	0.8150	682,000
09 Feb 2023	0.8300	0.8350	0.8150	0.8300	0.8300	1,007,700
08 Feb 2023	0.8300	0.8350	0.8250	0.8300	0.8300	371,600
07 Feb 2023	0.8300	0.8350	0.8250	0.8300	0.8300	432,000
06 Feb 2023	0.8300	0.8450	0.8250	0.8300	0.8300	1,587,300
03 Feb 2023	0.8400	0.8450	0.8350	0.8450	0.8450	1,589,200
02 Feb 2023	0.8300	0.8450	0.8250	0.8400	0.8400	1,862,800
01 Feb 2023	0.8300	0.8300	0.8150	0.8250	0.8250	1,250,800
31 Jan 2023	0.8100	0.8150	0.8050	0.8150	0.8150	981,800
30 Jan 2023	0.8100	0.8150	0.8050	0.8150	0.8150	845,400
27 Jan 2023	0.8050	0.8150	0.8000	0.8100	0.8100	2,747,400
26 Jan 2023	0.8000	0.8150	0.8000	0.8050	0.8050	2,716,400
25 Jan 2023	0.7950	0.8000	0.7900	0.8000	0.8000	612,600
20 Jan 2023	0.7850	0.8000	0.7850	0.7900	0.7900	557,300
19 Jan 2023	0.7900	0.7950	0.7850	0.7900	0.7900	589,700
18 Jan 2023	0.7850	0.7950	0.7850	0.7850	0.7850	650,300
17 Jan 2023	0.7900	0.7900	0.7850	0.7850	0.7850	286,800
16 Jan 2023	0.7900	0.7900	0.7800	0.7900	0.7900	669,800
13 Jan 2023	0.7900	0.7900	0.7800	0.7850	0.7850	2,055,700
12 Jan 2023	0.7800	0.7900	0.7750	0.7850	0.7850	1,598,400
11 Jan 2023	0.7750	0.7800	0.7700	0.7750	0.7750	858,500
10 Jan 2023	0.7750	0.7900	0.7750	0.7750	0.7750	1,047,100
09 Jan 2023	0.7650	0.7800	0.7650	0.7750	0.7750	1,741,200
06 Jan 2023	0.7700	0.7700	0.7600	0.7650	0.7650	601,200
05 Jan 2023	0.7600	0.7700	0.7600	0.7700	0.7700	583,800
04 Jan 2023	0.7600	0.7650	0.7550	0.7550	0.7550	405,900
03 Jan 2023	0.7550	0.7650	0.7400	0.7650	0.7650	907,200
30 Dec 2022	0.7550	0.7600	0.7500	0.7550	0.7550	1,215,200
29 Dec 2022	0.7450	0.7550	0.7350	0.7550	0.7550	1,203,800
28 Dec 2022	0.7500	0.7550	0.7450	0.7450	0.7450	586,900
27 Dec 2022	0.7450	0.7550	0.7400	0.7500	0.7500	1,179,400
23 Dec 2022	0.7450	0.7450	0.7350	0.7400	0.7400	447,200
22 Dec 2022	0.7400	0.7500	0.7350	0.7400	0.7400	611,100
21 Dec 2022	0.7350	0.7400	0.7250	0.7300	0.7300	1,317,500
20 Dec 2022	0.7550	0.7550	0.7250	0.7300	0.7300	1,982,600
19 Dec 2022	0.7650	0.7700	0.7550	0.7550	0.7550	792,600
16 Dec 2022	0.7600	0.7700	0.7600	0.7650	0.7650	1,982,500
15 Dec 2022	0.7650	0.7650	0.7550	0.7650	0.7650	792,500
14 Dec 2022	0.7550	0.7650	0.7500	0.7550	0.7550	1,334,000
13 Dec 2022	0.7500	0.7550	0.7450	0.7550	0.7550	295,100
12 Dec 2022	0.7500	0.7500	0.7450	0.7450	0.7450	331,700
09 Dec 2022	0.7650	0.7650	0.7400	0.7500	0.7500	1,354,300
08 Dec 2022	0.7650	0.7800	0.7600	0.7800	0.7800	2,303,400
07 Dec 2022	0.7900	0.7950	0.7800	0.7800	0.7800	933,000
06 Dec 2022	0.7900	0.7900	0.7850	0.7850	0.7850	398,600
05 Dec 2022	0.7850	0.7950	0.7850	0.7900	0.7900	1,198,600
02 Dec 2022	0.7850	0.7850	0.7800	0.7800	0.7800	263,700
01 Dec 2022	0.7850	0.7850	0.7750	0.7800	0.7800	657,600
30 Nov 2022	0.7600	0.7800	0.7600	0.7800	0.7800	1,452,800
29 Nov 2022	0.7600	0.7700	0.7550	0.7600	0.7600	703,700
28 Nov 2022	0.7700	0.7700	0.7500	0.7600	0.7600	1,599,100
25 Nov 2022	0.7700	0.7750	0.7600	0.7750	0.7750	742,800
24 Nov 2022	0.7750	0.7750	0.7650	0.7700	0.7700	198,400
23 Nov 2022	0.7700	0.7750	0.7650	0.7750	0.7750	766,900
22 Nov 2022	0.7700	0.7800	0.7650	0.7700	0.7700	740,100
21 Nov 2022	0.7800	0.7800	0.7650	0.7700	0.7700	660,800
18 Nov 2022	0.7700	0.7750	0.7600	0.7750	0.7750	700,700
17 Nov 2022	0.7550	0.7700	0.7550	0.7700	0.7700	853,200
16 Nov 2022	0.7800	0.7850	0.7600	0.7600	0.7600	2,458,400
15 Nov 2022	0.7700	0.7850	0.7600	0.7700	0.7700	2,071,500
14 Nov 2022	0.7600	0.7750	0.7500	0.7600	0.7600	1,480,400
11 Nov 2022	0.7250	0.7600	0.7250	0.7600	0.7600	2,790,700
10 Nov 2022	0.7100	0.7200	0.7100	0.7100	0.7100	547,000
09 Nov 2022	0.7200	0.7250	0.7100	0.7150	0.7150	250,600
08 Nov 2022	0.7200	0.7250	0.7150	0.7200	0.7200	262,400
07 Nov 2022	0.7100	0.7250	0.7100	0.7200	0.7200	754,300
04 Nov 2022	0.7000	0.7100	0.6900	0.7100	0.7100	1,360,100
03 Nov 2022	0.7300	0.7300	0.7000	0.7100	0.7100	811,300
02 Nov 2022	0.7150	0.7300	0.7150	0.7300	0.7300	1,239,800
01 Nov 2022	0.7000	0.7200	0.7000	0.7200	0.7200	890,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

Nikkei27,385.25-34.36(-0.13%)

Hang Seng19,915.68-133.96(-0.67%)

FTSE 1007,405.45-94.15(-1.26%)

BTC-USD27,705.86+252.42(+0.92%)

CMC Crypto 200597.33-21.06(-3.41%)

Sasseur Real Estate Investment Trust (CRPU.SI)

Straits Times Index
3,212.64
-6.36(-0.20%)

Nikkei
27,385.25
-34.36(-0.13%)

Hang Seng
19,915.68
-133.96(-0.67%)

FTSE 100
7,405.45
-94.15(-1.26%)

BTC-USD
27,705.86
+252.42(+0.92%)

CMC Crypto 200
597.33
-21.06(-3.41%)