CRPU.SI - Sasseur Real Estate Investment Trust

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20200.92000.92000.91000.91000.91002,653,000
17 Jan 20200.91500.92000.91000.92000.92001,854,800
16 Jan 20200.91000.91500.90500.91000.91002,093,800
15 Jan 20200.90000.91500.90000.91000.91002,340,200
14 Jan 20200.89000.90500.88500.90000.90003,050,800
13 Jan 20200.89000.89500.88500.89000.8900711,600
10 Jan 20200.89000.89000.88500.89000.8900584,200
09 Jan 20200.88500.89500.88000.88500.88502,008,700
08 Jan 20200.89000.89000.87500.88000.88002,258,000
07 Jan 20200.89000.89500.88500.89500.89501,564,700
06 Jan 20200.89000.89000.88500.89000.8900624,100
03 Jan 20200.91000.91000.89000.89000.89002,195,400
02 Jan 20200.89500.91000.89000.90500.90501,236,300
31 Dec 20190.89000.89500.88500.88500.8850467,900
30 Dec 20190.90000.90000.88500.89000.89001,065,100
27 Dec 20190.90000.90000.89000.89500.8950914,600
26 Dec 20190.89000.90000.89000.89500.8950972,400
25 Dec 20190.89000.89000.89000.89000.8900-
24 Dec 20190.89000.89500.88500.89000.8900463,400
23 Dec 20190.89000.89000.88500.88500.8850552,600
20 Dec 20190.90000.90000.88500.88500.88506,144,600
19 Dec 20190.89500.90000.88500.90000.90001,741,000
18 Dec 20190.89500.90000.88500.89500.89502,631,500
17 Dec 20190.89500.90000.89000.89500.89502,113,300
16 Dec 20190.90000.90000.89000.89500.89501,074,500
13 Dec 20190.91000.91000.88500.89500.89504,521,700
12 Dec 20190.91500.91500.90500.91000.91004,055,000
11 Dec 20190.90000.91500.89500.91000.91002,846,600
10 Dec 20190.89000.90000.88500.90000.90003,870,600
09 Dec 20190.88500.89000.88000.89000.8900969,800
06 Dec 20190.87500.89000.87500.89000.89002,022,500
05 Dec 20190.87500.88000.87000.87500.8750912,500
04 Dec 20190.87000.87500.86500.87500.8750792,300
03 Dec 20190.86000.87000.85500.87000.87001,813,400
02 Dec 20190.85500.86000.85000.86000.8600462,800
29 Nov 20190.85500.86000.85000.85500.8550879,300
28 Nov 20190.86000.86000.85000.85500.85501,704,000
28 Nov 20190.0164 Dividend
27 Nov 20190.88000.88000.86500.87000.85361,980,900
26 Nov 20190.86500.87500.86500.87500.858510,144,000
25 Nov 20190.85500.87500.85500.86500.84872,754,100
22 Nov 20190.85000.85500.84500.85500.83893,388,600
21 Nov 20190.84500.85500.84000.85000.83402,753,800
20 Nov 20190.85000.85500.84500.84500.82911,743,700
19 Nov 20190.84500.85000.84000.85000.83402,217,400
18 Nov 20190.84000.85000.83500.85000.83401,182,700
15 Nov 2019------
14 Nov 20190.84000.84500.83000.84000.82421,913,800
13 Nov 20190.81500.83500.81500.83500.81931,596,400
12 Nov 20190.80500.81500.80000.81500.79961,783,800
11 Nov 2019------
08 Nov 20190.80000.80500.79500.80500.78984,143,900
07 Nov 20190.80500.80500.79500.79500.78003,263,700
06 Nov 20190.84000.84000.79500.80000.78498,745,900
05 Nov 20190.83000.84500.82500.84500.82913,939,800
04 Nov 20190.80500.83000.80500.82500.80943,683,700
01 Nov 20190.79500.80500.79500.80500.789821,522,800
31 Oct 20190.79500.79500.79000.79500.78001,183,500
30 Oct 20190.79500.79500.79000.79500.78001,809,600
29 Oct 20190.79500.80000.79000.80000.78491,172,900
25 Oct 20190.80000.80000.79000.79500.78002,774,100
24 Oct 20190.79500.80000.79500.80000.7849415,000
23 Oct 20190.80000.80000.79500.80000.7849518,300
22 Oct 20190.80000.80000.79500.80000.7849539,300
21 Oct 20190.80000.80000.79500.80000.78491,516,500
18 Oct 20190.80000.80000.79500.80000.7849685,400
17 Oct 20190.80000.80000.79500.80000.7849540,900
16 Oct 20190.80000.80000.79500.80000.7849867,500
15 Oct 20190.80000.80000.79500.80000.7849489,200
14 Oct 20190.80000.80000.79500.80000.7849289,300
11 Oct 20190.80000.80000.79500.80000.7849454,100
10 Oct 20190.80000.80000.79500.80000.7849385,500
09 Oct 20190.80000.80000.79500.80000.7849915,700
08 Oct 20190.80000.80000.79500.80000.7849600,800
07 Oct 20190.79500.80000.79500.80000.7849166,200
04 Oct 2019------
03 Oct 20190.80000.80000.79500.79500.7800994,900
02 Oct 20190.80000.80000.79500.79500.7800792,300
01 Oct 20190.80000.80000.79500.79500.7800728,300
30 Sep 20190.80000.80000.79500.79500.7800373,200
27 Sep 20190.80000.80000.79500.80000.7849281,100
26 Sep 20190.79500.80000.79000.79500.78001,010,300
25 Sep 20190.80000.80000.79000.80000.78493,286,700
24 Sep 20190.80000.80000.79000.79000.7751258,500
23 Sep 20190.79500.80000.79000.80000.78492,056,600
20 Sep 2019------
19 Sep 20190.80000.80000.79500.79500.780098,100
18 Sep 20190.80000.80000.79500.80000.78491,036,800
17 Sep 20190.79500.80000.79000.80000.7849596,500
16 Sep 20190.80000.80000.79000.79500.7800932,300
13 Sep 20190.80000.80000.79500.79500.7800328,000
12 Sep 20190.80000.80000.79500.79500.7800165,500
11 Sep 20190.80000.80500.79500.80000.78491,338,500
10 Sep 20190.80500.80500.79500.79500.78001,921,300
09 Sep 20190.79000.80500.78500.80500.78983,426,800
06 Sep 20190.79000.79000.78000.79000.77511,384,000
05 Sep 20190.78500.79000.78500.78500.7702364,100
04 Sep 20190.79000.79000.78000.79000.7751992,800
03 Sep 20190.78000.79000.78000.79000.7751947,500
02 Sep 20190.79000.79000.78000.78500.77021,568,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...