Singapore markets close in 6 hours 11 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Jan 20210.81500.82000.81500.82000.8200294,600
27 Jan 20210.81500.82000.81000.82000.82001,498,500
26 Jan 20210.82000.83000.81000.81500.81504,211,400
25 Jan 20210.81500.82000.81500.82000.8200743,500
22 Jan 20210.82000.82000.81000.82000.82001,184,400
21 Jan 20210.82000.82000.81500.81500.81501,268,200
20 Jan 20210.81500.82000.81000.81500.81501,665,800
19 Jan 20210.82000.82500.81500.82000.82001,702,900
18 Jan 20210.82000.82500.81500.82000.82003,360,600
15 Jan 20210.83500.83500.81500.82000.820012,410,600
14 Jan 20210.83500.83500.83000.83500.8350746,800
13 Jan 20210.84500.84500.83000.83500.83502,081,400
12 Jan 20210.83500.84500.83500.84000.84001,571,100
11 Jan 20210.83500.84000.83000.84000.8400844,600
08 Jan 20210.83500.83500.83000.83500.83501,042,100
07 Jan 20210.83500.84000.82500.83500.83503,696,200
06 Jan 20210.82000.83000.82000.83000.83001,618,200
05 Jan 20210.82000.82500.81500.82000.82001,011,400
04 Jan 20210.82000.82500.81500.82000.82001,145,300
31 Dec 2020------
30 Dec 20200.81000.82000.81000.82000.82001,019,700
29 Dec 20200.81500.82000.81000.81000.8100697,500
28 Dec 20200.81500.82000.81500.81500.8150701,600
24 Dec 2020------
23 Dec 20200.82000.83000.81000.82500.8250947,200
22 Dec 20200.83000.83500.82000.82000.8200797,700
21 Dec 20200.83500.84000.83000.83500.83501,166,300
18 Dec 20200.82500.84000.82500.83500.83502,602,500
17 Dec 20200.83000.84000.82500.83000.83001,349,800
16 Dec 20200.81500.83000.81500.83000.83001,991,100
15 Dec 20200.81500.81500.80500.81500.81501,552,100
14 Dec 20200.81000.82000.80500.81500.81501,920,600
11 Dec 20200.81500.81500.80500.81000.81001,712,500
11 Dec 20200.01764 Dividend
10 Dec 20200.82500.83500.82000.83000.81243,687,900
09 Dec 20200.81500.82500.81500.82500.80751,285,600
08 Dec 20200.81500.82000.81000.82000.80261,581,200
07 Dec 20200.81000.82000.80500.81500.79772,091,100
04 Dec 20200.80500.81000.80500.80500.78791,110,200
03 Dec 20200.81000.81500.80500.80500.7879935,700
02 Dec 20200.81000.81500.80500.81500.7977768,100
01 Dec 20200.81500.81500.80500.81000.79281,530,000
30 Nov 20200.81000.82000.80500.81000.79282,236,500
27 Nov 20200.80000.81000.80000.81000.7928799,100
26 Nov 20200.80500.80500.79500.80500.78791,651,000
25 Nov 20200.80500.80500.80000.80500.78791,088,100
24 Nov 20200.81000.81000.80000.80500.78791,775,400
23 Nov 20200.80000.81500.80000.81000.79284,923,600
20 Nov 20200.80000.80500.79500.80500.78791,978,700
19 Nov 20200.80000.80500.79500.80000.7830430,900
18 Nov 20200.79500.81000.79500.79500.77814,189,600
17 Nov 20200.79500.80000.79000.79500.7781781,900
16 Nov 20200.79500.79500.79000.79500.77811,434,400
13 Nov 20200.79000.80000.78500.79500.77814,019,300
12 Nov 20200.77500.78000.77500.78000.7634801,500
11 Nov 20200.77500.78000.77000.77000.75361,094,700
10 Nov 20200.78000.78500.77500.77500.75851,268,700
09 Nov 20200.77000.78000.77000.77500.75851,288,200
06 Nov 20200.77500.78000.76500.76500.7487905,100
05 Nov 20200.76500.78000.76500.78000.76341,599,300
04 Nov 20200.76500.76500.75500.76500.7487657,000
03 Nov 20200.75000.76500.75000.75500.7390621,000
02 Nov 20200.74500.75500.74000.75500.7390976,300
30 Oct 20200.77000.77000.75000.75000.73411,140,300
29 Oct 20200.76000.77000.75500.77000.7536424,900
28 Oct 20200.77000.77000.76000.76500.7487942,700
27 Oct 20200.77000.78000.76500.77000.7536841,600
26 Oct 20200.78000.78000.76500.77000.75361,402,200
23 Oct 20200.78000.78000.77500.78000.7634234,800
22 Oct 20200.78000.78000.77000.78000.7634263,600
21 Oct 20200.78000.78000.77000.78000.7634504,500
20 Oct 20200.78000.78000.77000.78000.7634741,800
19 Oct 20200.77500.78000.77000.77500.7585321,100
16 Oct 20200.78000.78500.77500.77500.7585835,500
15 Oct 20200.78500.78500.77500.78000.7634551,700
14 Oct 20200.78500.79000.78000.78500.7683883,600
13 Oct 20200.78500.78500.78000.78500.7683620,200
12 Oct 20200.78000.78500.78000.78500.7683830,000
09 Oct 20200.78500.78500.78000.78500.7683216,500
08 Oct 20200.78500.79000.78000.78500.7683146,500
07 Oct 20200.78500.78500.78000.78000.7634408,000
06 Oct 20200.78000.78500.78000.78500.7683317,100
05 Oct 20200.78500.78500.77500.77500.7585459,500
02 Oct 20200.77500.79000.77500.78500.7683880,300
01 Oct 20200.77500.78000.77500.77500.7585202,100
30 Sep 20200.77000.77500.77000.77000.7536554,400
29 Sep 20200.77000.77500.76500.77500.7585502,200
28 Sep 20200.77000.77500.77000.77000.7536294,900
25 Sep 20200.77500.78500.76500.77500.75851,032,200
24 Sep 20200.77500.77500.76500.76500.7487521,600
23 Sep 20200.77000.78000.76500.77000.75361,075,500
22 Sep 20200.77000.77500.76000.76000.7438631,700
21 Sep 20200.78000.78500.77000.77000.7536251,400
18 Sep 20200.77000.78000.77000.78000.76341,075,500
17 Sep 20200.77500.77500.77000.77500.7585229,700
16 Sep 20200.77000.77500.76500.77000.7536768,400
15 Sep 20200.75500.77500.75500.77500.75851,141,800
14 Sep 20200.75000.76000.75000.75000.7341617,600
11 Sep 20200.75000.75500.75000.75000.7341538,000
10 Sep 20200.76000.76000.75000.75000.7341733,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...