CRPU.SI - Sasseur Real Estate Investment Trust

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 20200.62000.63500.61500.62000.62002,937,100
08 Apr 20200.59500.63000.59000.61000.61004,327,200
07 Apr 20200.57000.62000.56000.62000.62006,152,900
06 Apr 20200.54000.56000.54000.56000.56001,643,900
03 Apr 20200.57000.57000.53000.53500.53503,391,100
02 Apr 20200.56000.57500.55500.56500.56502,429,100
01 Apr 20200.59000.59000.56500.56500.56503,098,000
31 Mar 20200.58000.60000.58000.59000.59003,892,000
30 Mar 20200.60000.60500.57000.57500.575043,958,800
27 Mar 20200.63000.64000.61000.61500.61502,984,600
26 Mar 20200.63500.64000.60500.61000.61002,563,000
25 Mar 20200.64000.65000.60000.64500.64504,498,300
24 Mar 20200.57000.61000.56500.61000.61002,651,000
23 Mar 20200.56500.57000.53500.56000.56001,867,400
20 Mar 20200.55000.60500.54500.59500.59503,988,100
19 Mar 20200.60500.61000.52500.53000.53005,668,800
18 Mar 20200.60500.65500.59000.59000.59005,060,900
17 Mar 20200.59500.61000.58000.60000.60005,079,800
16 Mar 20200.66000.66000.61000.61000.61004,144,900
13 Mar 20200.66500.67500.63000.66500.66506,523,300
12 Mar 20200.71000.71000.67000.67500.67503,939,200
11 Mar 20200.73000.74500.71500.71500.71503,730,000
10 Mar 20200.72000.73500.70500.72500.72504,346,800
09 Mar 20200.75000.75500.72000.73000.73004,932,700
06 Mar 20200.77500.78000.75500.76000.76008,407,700
05 Mar 20200.77500.78500.77000.77500.77505,813,900
05 Mar 20200.01629 Dividend
04 Mar 20200.78500.79500.78000.78500.76876,118,700
03 Mar 20200.79000.80000.78000.78000.76385,430,700
02 Mar 20200.79000.80000.77500.78500.76875,024,100
28 Feb 20200.81000.81000.79000.79000.77367,106,700
27 Feb 20200.80500.81500.80500.81000.79325,814,700
26 Feb 20200.81000.81500.80000.80000.78345,150,700
25 Feb 20200.79500.82000.79000.82000.80305,076,900
24 Feb 20200.81000.81500.79000.79500.77858,337,500
21 Feb 20200.82000.82000.81500.81500.79812,020,500
20 Feb 20200.80500.82000.80500.82000.80304,797,700
19 Feb 20200.80000.81000.79500.80500.78833,321,900
18 Feb 20200.79000.80000.79000.80000.78341,780,300
17 Feb 20200.81000.82000.78500.79000.77367,377,000
14 Feb 20200.82000.82000.80500.81000.79322,558,000
13 Feb 20200.82000.82500.81500.82000.80301,507,400
12 Feb 20200.82000.82000.81500.82000.80301,644,500
11 Feb 20200.82500.82500.81000.82000.80301,123,700
10 Feb 20200.82000.83000.81500.82500.80791,540,700
07 Feb 20200.82500.84000.82000.82000.80302,747,700
06 Feb 20200.83000.83000.82000.82500.80791,083,600
05 Feb 20200.81500.82000.80500.82000.80301,774,900
04 Feb 20200.80000.82000.80000.81000.79322,583,700
03 Feb 20200.79000.80000.78000.80000.78343,515,700
31 Jan 20200.79500.80500.79000.79500.77854,605,200
30 Jan 20200.81000.81500.78500.79500.77856,302,300
29 Jan 20200.78500.82000.78500.81000.79329,801,500
28 Jan 20200.82000.82000.77500.78500.768713,538,200
24 Jan 20200.89000.89500.87500.87500.85682,335,800
23 Jan 20200.89500.90500.89000.90000.88134,722,400
22 Jan 20200.90000.90500.88500.90000.88136,214,200
21 Jan 20200.91000.91500.89000.90000.88138,885,600
20 Jan 20200.92000.92000.91000.91000.89112,653,000
17 Jan 20200.91500.92000.91000.92000.90091,854,800
16 Jan 20200.91000.91500.90500.91000.89112,093,800
15 Jan 20200.90000.91500.90000.91000.89112,340,200
14 Jan 20200.89000.90500.88500.90000.88133,050,800
13 Jan 20200.89000.89500.88500.89000.8715711,600
10 Jan 20200.89000.89000.88500.89000.8715584,200
09 Jan 20200.88500.89500.88000.88500.86662,008,700
08 Jan 20200.89000.89000.87500.88000.86172,258,000
07 Jan 20200.89000.89500.88500.89500.87641,564,700
06 Jan 20200.89000.89000.88500.89000.8715624,100
03 Jan 20200.91000.91000.89000.89000.87152,195,400
02 Jan 20200.89500.91000.89000.90500.88621,236,300
31 Dec 20190.89000.89500.88500.88500.8666467,900
30 Dec 20190.90000.90000.88500.89000.87151,065,100
27 Dec 20190.90000.90000.89000.89500.8764914,600
26 Dec 20190.89000.90000.89000.89500.8764972,400
25 Dec 20190.89000.89000.89000.89000.8715-
24 Dec 20190.89000.89500.88500.89000.8715463,400
23 Dec 20190.89000.89000.88500.88500.8666552,600
20 Dec 20190.90000.90000.88500.88500.86666,144,600
19 Dec 20190.89500.90000.88500.90000.88131,741,000
18 Dec 20190.89500.90000.88500.89500.87642,631,500
17 Dec 20190.89500.90000.89000.89500.87642,113,300
16 Dec 20190.90000.90000.89000.89500.87641,074,500
13 Dec 20190.91000.91000.88500.89500.87644,521,700
12 Dec 20190.91500.91500.90500.91000.89114,055,000
11 Dec 20190.90000.91500.89500.91000.89112,846,600
10 Dec 20190.89000.90000.88500.90000.88133,870,600
09 Dec 20190.88500.89000.88000.89000.8715969,800
06 Dec 20190.87500.89000.87500.89000.87152,022,500
05 Dec 20190.87500.88000.87000.87500.8568912,500
04 Dec 20190.87000.87500.86500.87500.8568792,300
03 Dec 20190.86000.87000.85500.87000.85191,813,400
02 Dec 20190.85500.86000.85000.86000.8422462,800
29 Nov 20190.85500.86000.85000.85500.8373879,300
28 Nov 20190.86000.86000.85000.85500.83731,704,000
28 Nov 20190.0164 Dividend
27 Nov 20190.88000.88000.86500.87000.83591,980,900
26 Nov 20190.86500.87500.86500.87500.840710,144,000
25 Nov 20190.85500.87500.85500.86500.83112,754,100
22 Nov 20190.85000.85500.84500.85500.82153,388,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...