Mail

CRPU.SI - Sasseur Real Estate Investment Trust

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Apr 2020	0.6200	0.6350	0.6150	0.6200	0.6200	2,937,100
08 Apr 2020	0.5950	0.6300	0.5900	0.6100	0.6100	4,327,200
07 Apr 2020	0.5700	0.6200	0.5600	0.6200	0.6200	6,152,900
06 Apr 2020	0.5400	0.5600	0.5400	0.5600	0.5600	1,643,900
03 Apr 2020	0.5700	0.5700	0.5300	0.5350	0.5350	3,391,100
02 Apr 2020	0.5600	0.5750	0.5550	0.5650	0.5650	2,429,100
01 Apr 2020	0.5900	0.5900	0.5650	0.5650	0.5650	3,098,000
31 Mar 2020	0.5800	0.6000	0.5800	0.5900	0.5900	3,892,000
30 Mar 2020	0.6000	0.6050	0.5700	0.5750	0.5750	43,958,800
27 Mar 2020	0.6300	0.6400	0.6100	0.6150	0.6150	2,984,600
26 Mar 2020	0.6350	0.6400	0.6050	0.6100	0.6100	2,563,000
25 Mar 2020	0.6400	0.6500	0.6000	0.6450	0.6450	4,498,300
24 Mar 2020	0.5700	0.6100	0.5650	0.6100	0.6100	2,651,000
23 Mar 2020	0.5650	0.5700	0.5350	0.5600	0.5600	1,867,400
20 Mar 2020	0.5500	0.6050	0.5450	0.5950	0.5950	3,988,100
19 Mar 2020	0.6050	0.6100	0.5250	0.5300	0.5300	5,668,800
18 Mar 2020	0.6050	0.6550	0.5900	0.5900	0.5900	5,060,900
17 Mar 2020	0.5950	0.6100	0.5800	0.6000	0.6000	5,079,800
16 Mar 2020	0.6600	0.6600	0.6100	0.6100	0.6100	4,144,900
13 Mar 2020	0.6650	0.6750	0.6300	0.6650	0.6650	6,523,300
12 Mar 2020	0.7100	0.7100	0.6700	0.6750	0.6750	3,939,200
11 Mar 2020	0.7300	0.7450	0.7150	0.7150	0.7150	3,730,000
10 Mar 2020	0.7200	0.7350	0.7050	0.7250	0.7250	4,346,800
09 Mar 2020	0.7500	0.7550	0.7200	0.7300	0.7300	4,932,700
06 Mar 2020	0.7750	0.7800	0.7550	0.7600	0.7600	8,407,700
05 Mar 2020	0.7750	0.7850	0.7700	0.7750	0.7750	5,813,900
05 Mar 2020	0.01629 Dividend
04 Mar 2020	0.7850	0.7950	0.7800	0.7850	0.7687	6,118,700
03 Mar 2020	0.7900	0.8000	0.7800	0.7800	0.7638	5,430,700
02 Mar 2020	0.7900	0.8000	0.7750	0.7850	0.7687	5,024,100
28 Feb 2020	0.8100	0.8100	0.7900	0.7900	0.7736	7,106,700
27 Feb 2020	0.8050	0.8150	0.8050	0.8100	0.7932	5,814,700
26 Feb 2020	0.8100	0.8150	0.8000	0.8000	0.7834	5,150,700
25 Feb 2020	0.7950	0.8200	0.7900	0.8200	0.8030	5,076,900
24 Feb 2020	0.8100	0.8150	0.7900	0.7950	0.7785	8,337,500
21 Feb 2020	0.8200	0.8200	0.8150	0.8150	0.7981	2,020,500
20 Feb 2020	0.8050	0.8200	0.8050	0.8200	0.8030	4,797,700
19 Feb 2020	0.8000	0.8100	0.7950	0.8050	0.7883	3,321,900
18 Feb 2020	0.7900	0.8000	0.7900	0.8000	0.7834	1,780,300
17 Feb 2020	0.8100	0.8200	0.7850	0.7900	0.7736	7,377,000
14 Feb 2020	0.8200	0.8200	0.8050	0.8100	0.7932	2,558,000
13 Feb 2020	0.8200	0.8250	0.8150	0.8200	0.8030	1,507,400
12 Feb 2020	0.8200	0.8200	0.8150	0.8200	0.8030	1,644,500
11 Feb 2020	0.8250	0.8250	0.8100	0.8200	0.8030	1,123,700
10 Feb 2020	0.8200	0.8300	0.8150	0.8250	0.8079	1,540,700
07 Feb 2020	0.8250	0.8400	0.8200	0.8200	0.8030	2,747,700
06 Feb 2020	0.8300	0.8300	0.8200	0.8250	0.8079	1,083,600
05 Feb 2020	0.8150	0.8200	0.8050	0.8200	0.8030	1,774,900
04 Feb 2020	0.8000	0.8200	0.8000	0.8100	0.7932	2,583,700
03 Feb 2020	0.7900	0.8000	0.7800	0.8000	0.7834	3,515,700
31 Jan 2020	0.7950	0.8050	0.7900	0.7950	0.7785	4,605,200
30 Jan 2020	0.8100	0.8150	0.7850	0.7950	0.7785	6,302,300
29 Jan 2020	0.7850	0.8200	0.7850	0.8100	0.7932	9,801,500
28 Jan 2020	0.8200	0.8200	0.7750	0.7850	0.7687	13,538,200
24 Jan 2020	0.8900	0.8950	0.8750	0.8750	0.8568	2,335,800
23 Jan 2020	0.8950	0.9050	0.8900	0.9000	0.8813	4,722,400
22 Jan 2020	0.9000	0.9050	0.8850	0.9000	0.8813	6,214,200
21 Jan 2020	0.9100	0.9150	0.8900	0.9000	0.8813	8,885,600
20 Jan 2020	0.9200	0.9200	0.9100	0.9100	0.8911	2,653,000
17 Jan 2020	0.9150	0.9200	0.9100	0.9200	0.9009	1,854,800
16 Jan 2020	0.9100	0.9150	0.9050	0.9100	0.8911	2,093,800
15 Jan 2020	0.9000	0.9150	0.9000	0.9100	0.8911	2,340,200
14 Jan 2020	0.8900	0.9050	0.8850	0.9000	0.8813	3,050,800
13 Jan 2020	0.8900	0.8950	0.8850	0.8900	0.8715	711,600
10 Jan 2020	0.8900	0.8900	0.8850	0.8900	0.8715	584,200
09 Jan 2020	0.8850	0.8950	0.8800	0.8850	0.8666	2,008,700
08 Jan 2020	0.8900	0.8900	0.8750	0.8800	0.8617	2,258,000
07 Jan 2020	0.8900	0.8950	0.8850	0.8950	0.8764	1,564,700
06 Jan 2020	0.8900	0.8900	0.8850	0.8900	0.8715	624,100
03 Jan 2020	0.9100	0.9100	0.8900	0.8900	0.8715	2,195,400
02 Jan 2020	0.8950	0.9100	0.8900	0.9050	0.8862	1,236,300
31 Dec 2019	0.8900	0.8950	0.8850	0.8850	0.8666	467,900
30 Dec 2019	0.9000	0.9000	0.8850	0.8900	0.8715	1,065,100
27 Dec 2019	0.9000	0.9000	0.8900	0.8950	0.8764	914,600
26 Dec 2019	0.8900	0.9000	0.8900	0.8950	0.8764	972,400
25 Dec 2019	0.8900	0.8900	0.8900	0.8900	0.8715	-
24 Dec 2019	0.8900	0.8950	0.8850	0.8900	0.8715	463,400
23 Dec 2019	0.8900	0.8900	0.8850	0.8850	0.8666	552,600
20 Dec 2019	0.9000	0.9000	0.8850	0.8850	0.8666	6,144,600
19 Dec 2019	0.8950	0.9000	0.8850	0.9000	0.8813	1,741,000
18 Dec 2019	0.8950	0.9000	0.8850	0.8950	0.8764	2,631,500
17 Dec 2019	0.8950	0.9000	0.8900	0.8950	0.8764	2,113,300
16 Dec 2019	0.9000	0.9000	0.8900	0.8950	0.8764	1,074,500
13 Dec 2019	0.9100	0.9100	0.8850	0.8950	0.8764	4,521,700
12 Dec 2019	0.9150	0.9150	0.9050	0.9100	0.8911	4,055,000
11 Dec 2019	0.9000	0.9150	0.8950	0.9100	0.8911	2,846,600
10 Dec 2019	0.8900	0.9000	0.8850	0.9000	0.8813	3,870,600
09 Dec 2019	0.8850	0.8900	0.8800	0.8900	0.8715	969,800
06 Dec 2019	0.8750	0.8900	0.8750	0.8900	0.8715	2,022,500
05 Dec 2019	0.8750	0.8800	0.8700	0.8750	0.8568	912,500
04 Dec 2019	0.8700	0.8750	0.8650	0.8750	0.8568	792,300
03 Dec 2019	0.8600	0.8700	0.8550	0.8700	0.8519	1,813,400
02 Dec 2019	0.8550	0.8600	0.8500	0.8600	0.8422	462,800
29 Nov 2019	0.8550	0.8600	0.8500	0.8550	0.8373	879,300
28 Nov 2019	0.8600	0.8600	0.8500	0.8550	0.8373	1,704,000
28 Nov 2019	0.0164 Dividend
27 Nov 2019	0.8800	0.8800	0.8650	0.8700	0.8359	1,980,900
26 Nov 2019	0.8650	0.8750	0.8650	0.8750	0.8407	10,144,000
25 Nov 2019	0.8550	0.8750	0.8550	0.8650	0.8311	2,754,100
22 Nov 2019	0.8500	0.8550	0.8450	0.8550	0.8215	3,388,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...