CRPU.SI - Sasseur Real Estate Investment Trust

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Sep 20190.80000.80500.79000.79000.79005,443,400
19 Sep 20190.80000.80000.79500.79500.795098,100
18 Sep 20190.80000.80000.79500.80000.80001,036,800
17 Sep 20190.79500.80000.79000.80000.8000596,500
16 Sep 20190.80000.80000.79000.79500.7950932,300
13 Sep 20190.80000.80000.79500.79500.7950328,000
12 Sep 20190.80000.80000.79500.79500.7950165,500
11 Sep 20190.80000.80500.79500.80000.80001,338,500
10 Sep 20190.80500.80500.79500.79500.79501,921,300
09 Sep 20190.79000.80500.78500.80500.80503,426,800
06 Sep 20190.79000.79000.78000.79000.79001,384,000
05 Sep 20190.78500.79000.78500.78500.7850364,100
04 Sep 20190.79000.79000.78000.79000.7900992,800
03 Sep 20190.78000.79000.78000.79000.7900947,500
02 Sep 20190.79000.79000.78000.78500.78501,568,400
30 Aug 20190.79000.79000.78500.79000.7900159,700
29 Aug 20190.79000.79000.78000.79000.7900187,600
28 Aug 20190.78500.79000.78500.79000.7900273,800
27 Aug 20190.79000.79500.78000.78500.78501,322,400
26 Aug 20190.79500.79500.78500.79000.7900343,000
23 Aug 20190.79000.79500.78500.79500.79501,083,500
22 Aug 20190.79000.79500.78500.79000.7900734,200
22 Aug 20190.01608 Dividend
21 Aug 20190.80500.80500.79500.80500.78892,604,700
20 Aug 20190.80500.80500.80000.80500.78891,951,700
19 Aug 20190.80000.80500.79500.80000.78402,060,300
16 Aug 20190.80000.80500.79500.80000.78401,953,800
15 Aug 20190.80000.80000.79500.80000.78401,304,100
14 Aug 20190.80000.80500.79500.80000.7840889,500
13 Aug 20190.80500.80500.79500.80000.78401,211,200
08 Aug 20190.80500.80500.80000.80500.7889720,700
07 Aug 20190.80000.80500.80000.80000.78402,076,600
06 Aug 20190.79500.80000.79000.80000.78401,037,100
05 Aug 20190.80000.80500.79500.80000.78401,017,500
02 Aug 20190.80500.80500.79500.79500.7791881,100
01 Aug 20190.79500.80500.79000.80500.78891,248,200
31 Jul 20190.80000.80000.79000.80000.7840667,000
30 Jul 20190.80000.80000.79000.80000.78401,605,300
29 Jul 20190.79500.80500.79000.80000.78401,791,900
26 Jul 20190.80000.80000.79000.79500.77912,176,200
25 Jul 20190.80000.80000.79000.80000.7840587,300
24 Jul 20190.80000.80000.79000.80000.78402,575,100
23 Jul 20190.79500.80000.79500.80000.78401,180,800
22 Jul 20190.80000.80000.79000.80000.78401,403,400
19 Jul 20190.80000.80000.79000.80000.78401,455,100
18 Jul 20190.80000.80000.79500.80000.7840820,800
17 Jul 20190.80000.80000.79500.80000.78401,123,700
16 Jul 20190.80000.80000.79500.80000.78401,160,900
15 Jul 20190.80000.80000.79500.80000.7840755,500
12 Jul 20190.80000.80500.79500.80000.78404,600,600
11 Jul 20190.80000.80000.79500.80000.78402,562,500
10 Jul 20190.80000.80000.79500.80000.7840905,600
09 Jul 20190.80000.80000.79500.80000.78403,653,700
08 Jul 20190.80000.80000.79500.80000.78401,845,600
05 Jul 20190.79500.80000.79000.80000.78401,130,700
04 Jul 20190.79500.79500.79000.79500.77912,297,600
03 Jul 20190.79000.79500.79000.79500.7791485,800
02 Jul 20190.79500.79500.79000.79500.7791609,800
01 Jul 20190.79500.80000.79000.79500.7791686,900
28 Jun 20190.79000.79500.78500.79000.7742601,900
27 Jun 20190.79000.79000.78500.78500.7693234,500
26 Jun 20190.79000.79000.78000.79000.7742550,200
25 Jun 20190.79000.79000.78000.79000.7742634,900
24 Jun 20190.79000.79500.78000.79000.7742725,500
21 Jun 20190.80000.80000.78500.78500.76931,301,100
20 Jun 20190.80000.80000.79500.80000.78403,181,300
19 Jun 20190.80000.80000.79500.80000.78401,285,500
18 Jun 20190.80000.80000.79000.80000.7840498,100
17 Jun 20190.79500.80000.79000.80000.7840664,100
14 Jun 20190.80000.80000.79500.79500.7791660,200
13 Jun 20190.79500.80000.79000.80000.7840602,700
12 Jun 20190.79500.80000.79000.80000.7840425,800
11 Jun 20190.79500.80000.79000.80000.7840393,200
10 Jun 20190.79500.80000.79000.80000.7840550,700
07 Jun 20190.78500.80000.78500.79500.77911,124,900
06 Jun 20190.77000.78500.76500.78500.76931,602,500
04 Jun 20190.77000.77000.76000.77000.7546864,400
03 Jun 20190.77500.77500.76500.77000.7546729,800
31 May 20190.78000.78000.77500.77500.7595510,300
30 May 20190.78500.79000.77500.78000.7644730,600
29 May 20190.79500.79500.78000.79000.7742741,500
28 May 20190.79000.79500.78500.79500.7791111,600
27 May 20190.79000.79500.78500.79000.7742651,600
27 May 20190.01656 Dividend
24 May 20190.80000.80500.79500.80000.76783,325,400
23 May 20190.80000.80000.79000.80000.76783,662,600
22 May 20190.80000.80000.79500.80000.76781,266,300
21 May 20190.80000.80000.79500.80000.7678749,600
17 May 20190.80000.80000.79500.80000.7678400,000
16 May 20190.80000.80000.79500.80000.7678771,100
15 May 20190.78500.80000.78500.80000.76781,023,600
14 May 20190.78000.78500.77000.78500.75343,290,100
13 May 20190.78000.78000.77500.78000.74861,060,800
10 May 20190.78000.78500.78000.78500.7534960,100
09 May 20190.78000.78500.77500.78000.74861,155,500
08 May 20190.78000.79000.77500.78000.74861,080,000
07 May 20190.78500.78500.77500.78500.7534844,100
06 May 20190.80000.80000.76500.78000.74861,696,800
03 May 20190.80000.80000.79000.80000.7678720,800
02 May 20190.79500.80000.79000.79500.7630419,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...