Mail

CRPU.SI - Sasseur Real Estate Investment Trust

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Sep 2019	0.8000	0.8050	0.7900	0.7900	0.7900	5,443,400
19 Sep 2019	0.8000	0.8000	0.7950	0.7950	0.7950	98,100
18 Sep 2019	0.8000	0.8000	0.7950	0.8000	0.8000	1,036,800
17 Sep 2019	0.7950	0.8000	0.7900	0.8000	0.8000	596,500
16 Sep 2019	0.8000	0.8000	0.7900	0.7950	0.7950	932,300
13 Sep 2019	0.8000	0.8000	0.7950	0.7950	0.7950	328,000
12 Sep 2019	0.8000	0.8000	0.7950	0.7950	0.7950	165,500
11 Sep 2019	0.8000	0.8050	0.7950	0.8000	0.8000	1,338,500
10 Sep 2019	0.8050	0.8050	0.7950	0.7950	0.7950	1,921,300
09 Sep 2019	0.7900	0.8050	0.7850	0.8050	0.8050	3,426,800
06 Sep 2019	0.7900	0.7900	0.7800	0.7900	0.7900	1,384,000
05 Sep 2019	0.7850	0.7900	0.7850	0.7850	0.7850	364,100
04 Sep 2019	0.7900	0.7900	0.7800	0.7900	0.7900	992,800
03 Sep 2019	0.7800	0.7900	0.7800	0.7900	0.7900	947,500
02 Sep 2019	0.7900	0.7900	0.7800	0.7850	0.7850	1,568,400
30 Aug 2019	0.7900	0.7900	0.7850	0.7900	0.7900	159,700
29 Aug 2019	0.7900	0.7900	0.7800	0.7900	0.7900	187,600
28 Aug 2019	0.7850	0.7900	0.7850	0.7900	0.7900	273,800
27 Aug 2019	0.7900	0.7950	0.7800	0.7850	0.7850	1,322,400
26 Aug 2019	0.7950	0.7950	0.7850	0.7900	0.7900	343,000
23 Aug 2019	0.7900	0.7950	0.7850	0.7950	0.7950	1,083,500
22 Aug 2019	0.7900	0.7950	0.7850	0.7900	0.7900	734,200
22 Aug 2019	0.01608 Dividend
21 Aug 2019	0.8050	0.8050	0.7950	0.8050	0.7889	2,604,700
20 Aug 2019	0.8050	0.8050	0.8000	0.8050	0.7889	1,951,700
19 Aug 2019	0.8000	0.8050	0.7950	0.8000	0.7840	2,060,300
16 Aug 2019	0.8000	0.8050	0.7950	0.8000	0.7840	1,953,800
15 Aug 2019	0.8000	0.8000	0.7950	0.8000	0.7840	1,304,100
14 Aug 2019	0.8000	0.8050	0.7950	0.8000	0.7840	889,500
13 Aug 2019	0.8050	0.8050	0.7950	0.8000	0.7840	1,211,200
08 Aug 2019	0.8050	0.8050	0.8000	0.8050	0.7889	720,700
07 Aug 2019	0.8000	0.8050	0.8000	0.8000	0.7840	2,076,600
06 Aug 2019	0.7950	0.8000	0.7900	0.8000	0.7840	1,037,100
05 Aug 2019	0.8000	0.8050	0.7950	0.8000	0.7840	1,017,500
02 Aug 2019	0.8050	0.8050	0.7950	0.7950	0.7791	881,100
01 Aug 2019	0.7950	0.8050	0.7900	0.8050	0.7889	1,248,200
31 Jul 2019	0.8000	0.8000	0.7900	0.8000	0.7840	667,000
30 Jul 2019	0.8000	0.8000	0.7900	0.8000	0.7840	1,605,300
29 Jul 2019	0.7950	0.8050	0.7900	0.8000	0.7840	1,791,900
26 Jul 2019	0.8000	0.8000	0.7900	0.7950	0.7791	2,176,200
25 Jul 2019	0.8000	0.8000	0.7900	0.8000	0.7840	587,300
24 Jul 2019	0.8000	0.8000	0.7900	0.8000	0.7840	2,575,100
23 Jul 2019	0.7950	0.8000	0.7950	0.8000	0.7840	1,180,800
22 Jul 2019	0.8000	0.8000	0.7900	0.8000	0.7840	1,403,400
19 Jul 2019	0.8000	0.8000	0.7900	0.8000	0.7840	1,455,100
18 Jul 2019	0.8000	0.8000	0.7950	0.8000	0.7840	820,800
17 Jul 2019	0.8000	0.8000	0.7950	0.8000	0.7840	1,123,700
16 Jul 2019	0.8000	0.8000	0.7950	0.8000	0.7840	1,160,900
15 Jul 2019	0.8000	0.8000	0.7950	0.8000	0.7840	755,500
12 Jul 2019	0.8000	0.8050	0.7950	0.8000	0.7840	4,600,600
11 Jul 2019	0.8000	0.8000	0.7950	0.8000	0.7840	2,562,500
10 Jul 2019	0.8000	0.8000	0.7950	0.8000	0.7840	905,600
09 Jul 2019	0.8000	0.8000	0.7950	0.8000	0.7840	3,653,700
08 Jul 2019	0.8000	0.8000	0.7950	0.8000	0.7840	1,845,600
05 Jul 2019	0.7950	0.8000	0.7900	0.8000	0.7840	1,130,700
04 Jul 2019	0.7950	0.7950	0.7900	0.7950	0.7791	2,297,600
03 Jul 2019	0.7900	0.7950	0.7900	0.7950	0.7791	485,800
02 Jul 2019	0.7950	0.7950	0.7900	0.7950	0.7791	609,800
01 Jul 2019	0.7950	0.8000	0.7900	0.7950	0.7791	686,900
28 Jun 2019	0.7900	0.7950	0.7850	0.7900	0.7742	601,900
27 Jun 2019	0.7900	0.7900	0.7850	0.7850	0.7693	234,500
26 Jun 2019	0.7900	0.7900	0.7800	0.7900	0.7742	550,200
25 Jun 2019	0.7900	0.7900	0.7800	0.7900	0.7742	634,900
24 Jun 2019	0.7900	0.7950	0.7800	0.7900	0.7742	725,500
21 Jun 2019	0.8000	0.8000	0.7850	0.7850	0.7693	1,301,100
20 Jun 2019	0.8000	0.8000	0.7950	0.8000	0.7840	3,181,300
19 Jun 2019	0.8000	0.8000	0.7950	0.8000	0.7840	1,285,500
18 Jun 2019	0.8000	0.8000	0.7900	0.8000	0.7840	498,100
17 Jun 2019	0.7950	0.8000	0.7900	0.8000	0.7840	664,100
14 Jun 2019	0.8000	0.8000	0.7950	0.7950	0.7791	660,200
13 Jun 2019	0.7950	0.8000	0.7900	0.8000	0.7840	602,700
12 Jun 2019	0.7950	0.8000	0.7900	0.8000	0.7840	425,800
11 Jun 2019	0.7950	0.8000	0.7900	0.8000	0.7840	393,200
10 Jun 2019	0.7950	0.8000	0.7900	0.8000	0.7840	550,700
07 Jun 2019	0.7850	0.8000	0.7850	0.7950	0.7791	1,124,900
06 Jun 2019	0.7700	0.7850	0.7650	0.7850	0.7693	1,602,500
04 Jun 2019	0.7700	0.7700	0.7600	0.7700	0.7546	864,400
03 Jun 2019	0.7750	0.7750	0.7650	0.7700	0.7546	729,800
31 May 2019	0.7800	0.7800	0.7750	0.7750	0.7595	510,300
30 May 2019	0.7850	0.7900	0.7750	0.7800	0.7644	730,600
29 May 2019	0.7950	0.7950	0.7800	0.7900	0.7742	741,500
28 May 2019	0.7900	0.7950	0.7850	0.7950	0.7791	111,600
27 May 2019	0.7900	0.7950	0.7850	0.7900	0.7742	651,600
27 May 2019	0.01656 Dividend
24 May 2019	0.8000	0.8050	0.7950	0.8000	0.7678	3,325,400
23 May 2019	0.8000	0.8000	0.7900	0.8000	0.7678	3,662,600
22 May 2019	0.8000	0.8000	0.7950	0.8000	0.7678	1,266,300
21 May 2019	0.8000	0.8000	0.7950	0.8000	0.7678	749,600
17 May 2019	0.8000	0.8000	0.7950	0.8000	0.7678	400,000
16 May 2019	0.8000	0.8000	0.7950	0.8000	0.7678	771,100
15 May 2019	0.7850	0.8000	0.7850	0.8000	0.7678	1,023,600
14 May 2019	0.7800	0.7850	0.7700	0.7850	0.7534	3,290,100
13 May 2019	0.7800	0.7800	0.7750	0.7800	0.7486	1,060,800
10 May 2019	0.7800	0.7850	0.7800	0.7850	0.7534	960,100
09 May 2019	0.7800	0.7850	0.7750	0.7800	0.7486	1,155,500
08 May 2019	0.7800	0.7900	0.7750	0.7800	0.7486	1,080,000
07 May 2019	0.7850	0.7850	0.7750	0.7850	0.7534	844,100
06 May 2019	0.8000	0.8000	0.7650	0.7800	0.7486	1,696,800
03 May 2019	0.8000	0.8000	0.7900	0.8000	0.7678	720,800
02 May 2019	0.7950	0.8000	0.7900	0.7950	0.7630	419,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...