Sasseur Real Estate Investment Trust (CRPU.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.82000.0000 (0.00%)

As of 10:39AM SGT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jan 2021	0.8150	0.8200	0.8150	0.8200	0.8200	294,600
27 Jan 2021	0.8150	0.8200	0.8100	0.8200	0.8200	1,498,500
26 Jan 2021	0.8200	0.8300	0.8100	0.8150	0.8150	4,211,400
25 Jan 2021	0.8150	0.8200	0.8150	0.8200	0.8200	743,500
22 Jan 2021	0.8200	0.8200	0.8100	0.8200	0.8200	1,184,400
21 Jan 2021	0.8200	0.8200	0.8150	0.8150	0.8150	1,268,200
20 Jan 2021	0.8150	0.8200	0.8100	0.8150	0.8150	1,665,800
19 Jan 2021	0.8200	0.8250	0.8150	0.8200	0.8200	1,702,900
18 Jan 2021	0.8200	0.8250	0.8150	0.8200	0.8200	3,360,600
15 Jan 2021	0.8350	0.8350	0.8150	0.8200	0.8200	12,410,600
14 Jan 2021	0.8350	0.8350	0.8300	0.8350	0.8350	746,800
13 Jan 2021	0.8450	0.8450	0.8300	0.8350	0.8350	2,081,400
12 Jan 2021	0.8350	0.8450	0.8350	0.8400	0.8400	1,571,100
11 Jan 2021	0.8350	0.8400	0.8300	0.8400	0.8400	844,600
08 Jan 2021	0.8350	0.8350	0.8300	0.8350	0.8350	1,042,100
07 Jan 2021	0.8350	0.8400	0.8250	0.8350	0.8350	3,696,200
06 Jan 2021	0.8200	0.8300	0.8200	0.8300	0.8300	1,618,200
05 Jan 2021	0.8200	0.8250	0.8150	0.8200	0.8200	1,011,400
04 Jan 2021	0.8200	0.8250	0.8150	0.8200	0.8200	1,145,300
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	0.8100	0.8200	0.8100	0.8200	0.8200	1,019,700
29 Dec 2020	0.8150	0.8200	0.8100	0.8100	0.8100	697,500
28 Dec 2020	0.8150	0.8200	0.8150	0.8150	0.8150	701,600
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	0.8200	0.8300	0.8100	0.8250	0.8250	947,200
22 Dec 2020	0.8300	0.8350	0.8200	0.8200	0.8200	797,700
21 Dec 2020	0.8350	0.8400	0.8300	0.8350	0.8350	1,166,300
18 Dec 2020	0.8250	0.8400	0.8250	0.8350	0.8350	2,602,500
17 Dec 2020	0.8300	0.8400	0.8250	0.8300	0.8300	1,349,800
16 Dec 2020	0.8150	0.8300	0.8150	0.8300	0.8300	1,991,100
15 Dec 2020	0.8150	0.8150	0.8050	0.8150	0.8150	1,552,100
14 Dec 2020	0.8100	0.8200	0.8050	0.8150	0.8150	1,920,600
11 Dec 2020	0.8150	0.8150	0.8050	0.8100	0.8100	1,712,500
11 Dec 2020	0.01764 Dividend
10 Dec 2020	0.8250	0.8350	0.8200	0.8300	0.8124	3,687,900
09 Dec 2020	0.8150	0.8250	0.8150	0.8250	0.8075	1,285,600
08 Dec 2020	0.8150	0.8200	0.8100	0.8200	0.8026	1,581,200
07 Dec 2020	0.8100	0.8200	0.8050	0.8150	0.7977	2,091,100
04 Dec 2020	0.8050	0.8100	0.8050	0.8050	0.7879	1,110,200
03 Dec 2020	0.8100	0.8150	0.8050	0.8050	0.7879	935,700
02 Dec 2020	0.8100	0.8150	0.8050	0.8150	0.7977	768,100
01 Dec 2020	0.8150	0.8150	0.8050	0.8100	0.7928	1,530,000
30 Nov 2020	0.8100	0.8200	0.8050	0.8100	0.7928	2,236,500
27 Nov 2020	0.8000	0.8100	0.8000	0.8100	0.7928	799,100
26 Nov 2020	0.8050	0.8050	0.7950	0.8050	0.7879	1,651,000
25 Nov 2020	0.8050	0.8050	0.8000	0.8050	0.7879	1,088,100
24 Nov 2020	0.8100	0.8100	0.8000	0.8050	0.7879	1,775,400
23 Nov 2020	0.8000	0.8150	0.8000	0.8100	0.7928	4,923,600
20 Nov 2020	0.8000	0.8050	0.7950	0.8050	0.7879	1,978,700
19 Nov 2020	0.8000	0.8050	0.7950	0.8000	0.7830	430,900
18 Nov 2020	0.7950	0.8100	0.7950	0.7950	0.7781	4,189,600
17 Nov 2020	0.7950	0.8000	0.7900	0.7950	0.7781	781,900
16 Nov 2020	0.7950	0.7950	0.7900	0.7950	0.7781	1,434,400
13 Nov 2020	0.7900	0.8000	0.7850	0.7950	0.7781	4,019,300
12 Nov 2020	0.7750	0.7800	0.7750	0.7800	0.7634	801,500
11 Nov 2020	0.7750	0.7800	0.7700	0.7700	0.7536	1,094,700
10 Nov 2020	0.7800	0.7850	0.7750	0.7750	0.7585	1,268,700
09 Nov 2020	0.7700	0.7800	0.7700	0.7750	0.7585	1,288,200
06 Nov 2020	0.7750	0.7800	0.7650	0.7650	0.7487	905,100
05 Nov 2020	0.7650	0.7800	0.7650	0.7800	0.7634	1,599,300
04 Nov 2020	0.7650	0.7650	0.7550	0.7650	0.7487	657,000
03 Nov 2020	0.7500	0.7650	0.7500	0.7550	0.7390	621,000
02 Nov 2020	0.7450	0.7550	0.7400	0.7550	0.7390	976,300
30 Oct 2020	0.7700	0.7700	0.7500	0.7500	0.7341	1,140,300
29 Oct 2020	0.7600	0.7700	0.7550	0.7700	0.7536	424,900
28 Oct 2020	0.7700	0.7700	0.7600	0.7650	0.7487	942,700
27 Oct 2020	0.7700	0.7800	0.7650	0.7700	0.7536	841,600
26 Oct 2020	0.7800	0.7800	0.7650	0.7700	0.7536	1,402,200
23 Oct 2020	0.7800	0.7800	0.7750	0.7800	0.7634	234,800
22 Oct 2020	0.7800	0.7800	0.7700	0.7800	0.7634	263,600
21 Oct 2020	0.7800	0.7800	0.7700	0.7800	0.7634	504,500
20 Oct 2020	0.7800	0.7800	0.7700	0.7800	0.7634	741,800
19 Oct 2020	0.7750	0.7800	0.7700	0.7750	0.7585	321,100
16 Oct 2020	0.7800	0.7850	0.7750	0.7750	0.7585	835,500
15 Oct 2020	0.7850	0.7850	0.7750	0.7800	0.7634	551,700
14 Oct 2020	0.7850	0.7900	0.7800	0.7850	0.7683	883,600
13 Oct 2020	0.7850	0.7850	0.7800	0.7850	0.7683	620,200
12 Oct 2020	0.7800	0.7850	0.7800	0.7850	0.7683	830,000
09 Oct 2020	0.7850	0.7850	0.7800	0.7850	0.7683	216,500
08 Oct 2020	0.7850	0.7900	0.7800	0.7850	0.7683	146,500
07 Oct 2020	0.7850	0.7850	0.7800	0.7800	0.7634	408,000
06 Oct 2020	0.7800	0.7850	0.7800	0.7850	0.7683	317,100
05 Oct 2020	0.7850	0.7850	0.7750	0.7750	0.7585	459,500
02 Oct 2020	0.7750	0.7900	0.7750	0.7850	0.7683	880,300
01 Oct 2020	0.7750	0.7800	0.7750	0.7750	0.7585	202,100
30 Sep 2020	0.7700	0.7750	0.7700	0.7700	0.7536	554,400
29 Sep 2020	0.7700	0.7750	0.7650	0.7750	0.7585	502,200
28 Sep 2020	0.7700	0.7750	0.7700	0.7700	0.7536	294,900
25 Sep 2020	0.7750	0.7850	0.7650	0.7750	0.7585	1,032,200
24 Sep 2020	0.7750	0.7750	0.7650	0.7650	0.7487	521,600
23 Sep 2020	0.7700	0.7800	0.7650	0.7700	0.7536	1,075,500
22 Sep 2020	0.7700	0.7750	0.7600	0.7600	0.7438	631,700
21 Sep 2020	0.7800	0.7850	0.7700	0.7700	0.7536	251,400
18 Sep 2020	0.7700	0.7800	0.7700	0.7800	0.7634	1,075,500
17 Sep 2020	0.7750	0.7750	0.7700	0.7750	0.7585	229,700
16 Sep 2020	0.7700	0.7750	0.7650	0.7700	0.7536	768,400
15 Sep 2020	0.7550	0.7750	0.7550	0.7750	0.7585	1,141,800
14 Sep 2020	0.7500	0.7600	0.7500	0.7500	0.7341	617,600
11 Sep 2020	0.7500	0.7550	0.7500	0.7500	0.7341	538,000
10 Sep 2020	0.7600	0.7600	0.7500	0.7500	0.7341	733,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,924.82-33.81(-1.14%)

Nikkei28,322.35-312.86(-1.09%)

Hang Seng28,873.94-423.59(-1.45%)

Sasseur Real Estate Investment Trust (CRPU.SI)

Straits Times Index
2,924.82
-33.81(-1.14%)

Nikkei
28,322.35
-312.86(-1.09%)

Hang Seng
28,873.94
-423.59(-1.45%)