Singapore markets open in 24 minutes

Sasseur Real Estate Investment Trust (CRPU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.7500-0.0050 (-0.66%)
At close: 05:09PM SGT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.75500.75500.73500.75000.75005,104,300
22 Sept 20220.75000.75500.75000.75500.7550874,600
21 Sept 20220.76000.76500.75000.75000.75001,081,700
20 Sept 20220.76500.76500.75500.75500.7550730,900
19 Sept 20220.76500.76500.75500.76000.7600670,700
16 Sept 20220.75500.76500.75500.76000.7600911,800
15 Sept 20220.75500.76000.75000.75000.7500975,500
14 Sept 20220.76000.76000.75000.75500.7550765,600
13 Sept 20220.75500.76500.75000.76000.76001,067,100
12 Sept 20220.76000.76000.75000.75000.7500849,500
09 Sept 20220.77000.77000.75500.75500.75501,531,900
09 Sept 20220.01588 Dividend
08 Sept 20220.77500.77500.77000.77500.7591940,100
07 Sept 20220.77500.78000.77000.77000.75421,272,000
06 Sept 20220.78000.78000.77500.77500.7591467,100
05 Sept 20220.78000.78000.77500.77500.7591293,400
02 Sept 20220.77500.78500.77000.77500.75911,131,300
01 Sept 20220.77500.77500.77000.77000.7542369,400
31 Aug 20220.77000.77500.77000.77500.75911,135,800
30 Aug 20220.77500.77500.77000.77000.7542392,200
29 Aug 20220.77500.77500.77000.77000.7542327,500
26 Aug 20220.77000.77500.77000.77000.7542673,600
25 Aug 20220.77500.78000.77000.77000.75421,356,500
24 Aug 20220.77500.78500.77500.77500.75911,213,600
23 Aug 20220.78500.78500.77000.78000.76402,125,600
22 Aug 20220.79000.79000.78000.78500.76891,071,800
19 Aug 20220.78500.79000.78000.79000.77381,393,000
18 Aug 20220.79000.79000.78500.78500.7689958,600
17 Aug 20220.79000.79500.79000.79000.7738829,300
16 Aug 20220.79000.79500.79000.79500.7787629,700
15 Aug 20220.79500.79500.79000.79000.7738592,700
12 Aug 20220.79000.79500.78500.79000.7738804,000
11 Aug 20220.79000.79500.78500.78500.7689573,500
10 Aug 20220.78500.79000.78000.79000.7738747,100
08 Aug 20220.78500.79000.78000.78500.7689738,700
05 Aug 20220.79000.79000.78000.78000.7640625,000
04 Aug 20220.78500.79000.78000.79000.7738977,700
03 Aug 20220.78500.79000.78000.78000.7640942,700
02 Aug 20220.78500.79000.77500.78500.76891,400,900
01 Aug 20220.79000.79500.78000.78000.76401,286,500
29 Jul 20220.77500.79000.77000.79000.77382,084,200
28 Jul 20220.78000.78500.77500.78000.7640415,000
27 Jul 20220.78000.78000.77500.77500.7591281,800
26 Jul 20220.77500.79000.77500.77500.7591921,600
25 Jul 20220.76500.78000.76000.78000.7640647,000
22 Jul 20220.76500.77000.76500.76500.7493559,900
21 Jul 20220.76000.76500.76000.76500.7493196,600
20 Jul 20220.76000.76500.76000.76000.7444942,900
19 Jul 20220.76000.76500.76000.76000.7444125,800
18 Jul 20220.76000.76500.75500.76500.7493286,900
15 Jul 20220.75500.76000.75500.76000.7444244,700
14 Jul 20220.76000.77000.75000.76000.74441,880,200
13 Jul 20220.76500.77000.75500.75500.7395892,300
12 Jul 20220.77000.77000.75500.76500.74931,713,000
08 Jul 20220.76500.77000.76000.76500.7493455,600
07 Jul 20220.76000.77000.76000.76000.7444689,600
06 Jul 20220.75500.76500.75000.76500.7493517,200
05 Jul 20220.76500.77000.75000.75000.73461,527,200
04 Jul 20220.77000.77500.75500.76000.74441,481,500
01 Jul 20220.78000.79500.76500.77000.75422,337,500
30 Jun 20220.78500.79000.78000.78000.7640685,100
29 Jun 20220.79000.79000.78000.78500.76891,014,100
28 Jun 20220.78000.79500.78000.79500.7787747,400
27 Jun 20220.78000.78500.77500.78500.7689475,600
24 Jun 20220.77000.78500.76500.77500.75912,445,000
23 Jun 20220.75500.77000.75500.77000.75421,018,600
22 Jun 20220.76000.76000.75000.75500.73951,575,000
21 Jun 20220.75000.76000.74500.75500.73951,430,400
20 Jun 20220.75500.76000.74500.75000.73461,549,900
17 Jun 20220.75500.76500.73000.76500.74937,855,600
16 Jun 20220.78000.78000.76000.76000.74445,812,200
15 Jun 20220.79000.79000.77000.78000.76404,631,900
14 Jun 20220.80000.80000.79000.79000.77384,010,400
13 Jun 20220.81000.81500.80000.80000.78362,813,800
10 Jun 20220.82500.82500.81000.81500.79831,227,500
10 Jun 20220.01822 Dividend
09 Jun 20220.84000.84500.83500.84000.80491,851,000
08 Jun 20220.83500.84000.83000.83500.80021,747,300
07 Jun 20220.83500.83500.82500.83500.8002730,300
06 Jun 20220.83000.83500.82000.83500.80021,670,700
03 Jun 20220.83000.83000.82500.82500.7906503,900
02 Jun 20220.83000.83500.82500.82500.79061,011,900
01 Jun 20220.83500.83500.82500.83500.8002583,100
31 May 20220.82500.83500.82500.82500.79061,465,900
30 May 20220.83000.83500.82500.82500.79061,461,000
27 May 20220.82500.83000.82000.83000.79541,438,900
26 May 20220.82500.83000.82000.82000.7858967,700
25 May 20220.82500.83000.82000.83000.79541,433,300
24 May 20220.83500.83500.82000.83000.7954910,300
23 May 20220.82500.83500.82500.83500.80021,363,900
20 May 20220.83000.83000.81500.82000.7858949,000
19 May 20220.81500.82500.81500.82000.78581,671,700
18 May 20220.81500.82000.81500.82000.78581,003,000
17 May 20220.81000.81500.80500.81500.7810828,400
13 May 20220.80000.81500.80000.81500.78102,240,100
12 May 20220.81000.81500.79500.79500.76183,204,800
11 May 20220.81500.81500.80000.80500.77141,618,700
10 May 20220.83000.83000.80000.81500.78105,309,500
09 May 20220.84000.84500.83000.83500.80021,215,300
06 May 20220.84000.84500.83500.84000.80491,237,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...