Singapore markets closed

Sasseur Real Estate Investment Trust (CRPU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.8850+0.0050 (+0.57%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20210.88500.89000.88000.88500.88501,910,000
07 Dec 20210.88500.89000.87500.88000.88002,222,500
06 Dec 20210.88000.89500.88000.88000.88002,247,600
03 Dec 20210.88000.89000.87500.88000.88001,010,900
02 Dec 20210.88000.88500.87500.88000.88001,434,700
01 Dec 20210.89000.89000.88000.88500.88501,482,600
30 Nov 20210.89000.89500.88500.89000.89001,473,200
29 Nov 20210.89500.89500.88500.89000.8900898,000
26 Nov 20210.90500.90500.89500.89500.89501,897,700
25 Nov 20210.89500.90500.89500.90500.9050857,900
24 Nov 20210.89500.90500.89500.89500.89502,038,200
23 Nov 20210.89500.90500.89000.89500.89502,983,700
22 Nov 20210.89000.90000.88500.89500.89501,422,900
19 Nov 20210.89000.89000.88500.88500.88501,003,900
18 Nov 20210.89500.89500.89000.89000.8900525,000
17 Nov 20210.90000.90000.89000.90000.9000879,200
16 Nov 20210.89500.90000.89000.90000.9000839,700
15 Nov 20210.89500.90500.89500.89500.89501,496,400
12 Nov 20210.86000.89000.86000.89000.89005,423,500
11 Nov 20210.85500.86000.85000.86000.8600752,000
10 Nov 20210.85500.86000.85000.85500.8550561,700
09 Nov 20210.85500.85500.84500.85500.85502,173,400
08 Nov 20210.85500.86000.85000.85500.8550875,800
05 Nov 20210.86000.86000.85500.85500.8550438,800
03 Nov 20210.85500.86500.85500.86000.86001,466,300
02 Nov 20210.85500.86500.85500.85500.8550769,100
01 Nov 20210.85500.86000.85000.85500.85501,240,100
29 Oct 20210.85500.86000.85000.85000.85001,504,700
28 Oct 20210.86000.86500.85000.85000.85001,278,200
27 Oct 20210.85500.86500.85500.86500.86501,275,900
26 Oct 20210.85500.85500.84500.85500.85501,200,000
25 Oct 20210.85000.85500.85000.85500.8550465,500
22 Oct 20210.85500.85500.85000.85500.8550503,200
21 Oct 20210.85500.86000.85000.86000.8600911,000
20 Oct 20210.86000.86000.85000.86000.8600862,500
19 Oct 20210.85500.85500.84000.85500.85501,026,500
18 Oct 20210.84500.85500.84500.85500.85501,558,500
15 Oct 20210.85500.85500.84500.84500.84501,015,800
14 Oct 20210.84000.85500.84000.85500.85501,002,500
13 Oct 20210.83500.84500.83500.84000.84001,067,500
12 Oct 20210.83500.84000.83000.83000.8300467,000
11 Oct 20210.83500.84500.83000.83500.8350717,600
08 Oct 20210.83000.84000.82500.83500.8350496,300
07 Oct 20210.82500.83000.82000.83000.83001,313,100
06 Oct 20210.83500.84000.82000.82500.82502,028,900
05 Oct 20210.84000.84000.83500.83500.83501,166,800
04 Oct 20210.85000.85000.84000.84500.84501,210,900
01 Oct 20210.85500.86000.84000.85000.8500903,800
30 Sep 20210.86000.86500.85500.85500.85501,147,700
29 Sep 20210.85000.86000.84500.86000.86001,321,100
28 Sep 20210.87500.87500.85000.85500.85502,426,500
27 Sep 20210.87500.87500.86000.87000.87001,712,400
24 Sep 20210.87000.87500.87000.87500.8750588,700
23 Sep 20210.86000.87500.86000.87000.87001,344,400
22 Sep 20210.84500.86000.84500.85500.85502,355,800
21 Sep 20210.84000.86000.84000.84500.84503,384,300
20 Sep 20210.90000.90000.84500.84500.84504,392,300
17 Sep 20210.89000.91500.88500.89500.89503,281,800
16 Sep 20210.88500.89500.88500.89000.8900918,900
15 Sep 20210.89000.89500.88500.89000.89001,026,300
14 Sep 20210.89000.89000.88000.89000.89002,206,800
13 Sep 20210.89000.89500.88500.88500.8850933,000
10 Sep 20210.89500.90000.89000.90000.90001,040,500
10 Sep 20210.01614 Dividend
09 Sep 20210.91500.92000.90500.90500.88892,533,200
08 Sep 20210.91000.91500.90500.91000.89381,490,900
07 Sep 20210.91000.91500.90500.91000.8938993,700
06 Sep 20210.91500.92000.90500.90500.88892,424,000
03 Sep 20210.92000.92000.91500.91500.8987846,600
02 Sep 20210.92000.92500.91000.91500.89872,097,300
01 Sep 20210.92000.92500.91500.92500.9085696,200
31 Aug 20210.92500.92500.91000.91500.89871,582,300
30 Aug 20210.92000.92000.91000.92000.9036664,800
27 Aug 20210.91000.92000.91000.92000.9036574,200
26 Aug 20210.91500.91500.90500.91000.8938797,900
25 Aug 20210.90500.91500.90500.91500.8987599,600
24 Aug 20210.90500.91500.90500.91000.8938513,700
23 Aug 20210.91000.91000.89500.91000.89382,542,500
20 Aug 20210.93000.93500.90500.91000.89382,910,000
19 Aug 20210.93500.94000.92500.93000.91342,034,200
18 Aug 20210.92500.93500.92500.93500.91832,919,000
17 Aug 20210.94000.94000.91500.92500.90854,234,300
16 Aug 20210.95000.95000.93500.93500.91833,066,400
13 Aug 20210.95000.95500.94000.95000.93312,201,900
12 Aug 20210.96000.96000.94500.94500.9281988,700
11 Aug 20210.95500.96000.95000.96000.9429964,600
10 Aug 20210.95000.96000.95000.95500.93801,008,500
06 Aug 20210.95000.95000.94000.95000.93311,124,700
05 Aug 20210.95500.95500.94500.94500.92811,262,200
04 Aug 20210.96000.96000.95000.95000.9331929,200
03 Aug 20210.97000.97000.95500.96500.94781,096,800
02 Aug 20210.96000.97500.95000.97000.95271,598,700
30 Jul 20210.95000.96000.95000.95000.9331546,700
29 Jul 20210.95000.95500.94000.95000.93311,391,400
28 Jul 20210.96000.96000.95000.95000.93311,247,300
27 Jul 20210.96000.96000.95500.95500.93801,757,500
26 Jul 20210.96000.96500.95500.95500.93801,205,500
23 Jul 20210.96000.97000.95500.95500.9380999,300
22 Jul 20210.96000.96500.96000.96500.9478335,200
21 Jul 20210.96500.96500.95000.96000.94292,732,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...