Singapore markets closed

CapitaLand India Trust (CY6U.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.9800+0.0200 (+2.08%)
At close: 05:11PM SGT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.96000.98000.96000.98000.98003,237,800
22 Apr 20240.98500.99500.96000.96000.96004,596,000
19 Apr 20240.98500.99000.97000.98500.98502,856,100
18 Apr 20240.99000.99500.97500.98000.98001,953,600
17 Apr 20240.99500.99500.98000.98000.98003,113,200
16 Apr 20241.02001.03000.97000.98500.98506,527,700
15 Apr 20241.03001.03001.02001.03001.0300713,800
12 Apr 20241.04001.04001.02001.03001.03001,718,500
11 Apr 20241.04001.05001.03001.03001.03003,581,300
09 Apr 20241.03001.05001.02001.04001.04003,413,600
08 Apr 20241.03001.04001.02001.04001.04001,645,500
05 Apr 20241.03001.04001.02001.03001.03001,675,500
04 Apr 20241.04001.04001.03001.04001.0400421,300
03 Apr 20241.04001.05001.03001.04001.04001,419,500
02 Apr 20241.04001.05001.03001.04001.04004,334,400
01 Apr 20241.05001.05001.03001.05001.05005,903,600
28 Mar 20241.04001.05001.04001.05001.05003,448,200
27 Mar 20241.03001.06001.03001.05001.05003,760,700
26 Mar 20241.03001.05001.03001.03001.03002,058,300
25 Mar 20241.05001.05001.03001.04001.04002,285,600
22 Mar 20241.03001.04001.02001.03001.03002,204,000
21 Mar 20241.03001.05001.03001.04001.04002,400,200
20 Mar 20241.02001.04001.02001.02001.02004,980,400
19 Mar 20241.02001.03001.02001.02001.02001,317,300
18 Mar 20241.04001.04001.02001.02001.02001,657,200
15 Mar 20241.04001.04001.03001.04001.0400485,600
14 Mar 20241.05001.06001.04001.04001.04002,179,800
13 Mar 20241.05001.05001.03001.04001.04002,073,700
12 Mar 20241.03001.04001.03001.04001.0400679,100
11 Mar 20241.02001.03001.02001.02001.02003,185,400
08 Mar 20241.02001.04001.02001.02001.02002,440,300
07 Mar 20241.04001.05001.02001.02001.02005,068,300
06 Mar 20241.03001.04001.02001.03001.0300956,700
05 Mar 20241.03001.05001.02001.04001.0400949,100
04 Mar 20241.05001.06001.03001.03001.03001,934,300
01 Mar 20241.02001.05001.02001.04001.04003,212,400
29 Feb 20241.02001.04001.01001.01001.01003,415,400
28 Feb 20241.03001.04001.02001.03001.03002,636,500
27 Feb 20241.05001.05001.03001.03001.03002,466,900
26 Feb 20241.06001.06001.04001.05001.05004,671,100
23 Feb 20241.08001.08001.06001.06001.06002,089,300
22 Feb 20241.07001.09001.07001.08001.08001,967,300
21 Feb 20241.07001.09001.07001.08001.08001,275,100
20 Feb 20241.08001.09001.06001.07001.07001,501,200
19 Feb 20241.12001.13001.08001.09001.09002,541,300
19 Feb 20240.0309 Dividend
16 Feb 20241.13001.15001.12001.15001.11913,195,100
15 Feb 20241.12001.14001.12001.13001.09962,563,100
14 Feb 20241.12001.14001.11001.12001.08992,444,000
13 Feb 20241.14001.14001.13001.13001.0996853,600
09 Feb 20241.11001.14001.10001.13001.09962,561,100
08 Feb 20241.11001.12001.08001.11001.08025,514,000
07 Feb 20241.11001.12001.10001.12001.08991,959,300
06 Feb 20241.10001.12001.10001.10001.07043,319,800
05 Feb 20241.08001.12001.08001.11001.08023,367,100
02 Feb 20241.06001.09001.06001.09001.06072,847,400
01 Feb 20241.06001.07001.04001.06001.03152,751,100
31 Jan 20241.05001.07001.05001.05001.02182,439,900
30 Jan 20241.03001.06001.02001.06001.03153,949,200
29 Jan 20241.08001.08001.03001.06001.03154,238,700
26 Jan 20241.08001.09001.05001.07001.04123,964,100
25 Jan 20241.10001.10001.08001.08001.05101,910,900
24 Jan 20241.10001.11001.08001.09001.06073,238,600
23 Jan 20241.11001.11001.10001.10001.0704635,100
22 Jan 20241.11001.13001.10001.12001.08991,334,600
19 Jan 20241.13001.14001.10001.10001.07042,726,700
18 Jan 20241.10001.14001.10001.12001.08994,482,500
17 Jan 20241.10001.14001.09001.11001.08025,618,100
16 Jan 20241.10001.11001.08001.10001.07042,064,100
15 Jan 20241.10001.11001.10001.10001.0704879,200
12 Jan 20241.11001.12001.10001.10001.0704542,500
11 Jan 20241.11001.12001.10001.12001.0899606,200
10 Jan 20241.11001.12001.10001.10001.07042,168,100
09 Jan 20241.13001.14001.11001.11001.08022,505,400
08 Jan 20241.12001.13001.12001.12001.0899460,000
05 Jan 20241.11001.14001.11001.12001.08991,602,500
04 Jan 20241.13001.13001.11001.12001.0899641,300
03 Jan 20241.12001.15001.11001.13001.09962,340,100
02 Jan 20241.14001.14001.11001.12001.08991,240,300
29 Dec 20231.13001.14001.12001.14001.10941,227,600
28 Dec 20231.13001.15001.12001.13001.09961,942,100
27 Dec 20231.13001.14001.12001.13001.0996847,200
26 Dec 20231.12001.14001.12001.13001.0996343,900
22 Dec 20231.12001.14001.12001.13001.0996877,700
21 Dec 20231.12001.13001.11001.12001.08991,961,100
20 Dec 20231.14001.14001.11001.13001.09962,801,700
19 Dec 20231.14001.15001.12001.14001.10942,411,200
18 Dec 20231.16001.16001.12001.14001.10944,007,400
15 Dec 20231.17001.17001.15001.16001.12882,521,600
14 Dec 20231.14001.17001.14001.16001.12884,470,400
13 Dec 20231.12001.14001.11001.14001.10945,069,500
12 Dec 20231.10001.12001.09001.11001.08025,046,300
11 Dec 20231.07001.11001.06001.09001.06073,907,700
08 Dec 20231.07001.08001.06001.07001.04123,432,300
07 Dec 20231.05001.08001.04001.06001.03155,420,400
06 Dec 20231.06001.06001.03001.05001.02184,170,300
05 Dec 20231.07001.09001.05001.06001.03152,805,200
04 Dec 20231.04001.07001.04001.07001.04122,795,100
01 Dec 20231.03001.05001.02001.05001.02181,000,300
30 Nov 20231.04001.05001.02001.03001.00236,676,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...