Singapore markets closed

CapitaLand India Trust (CY6U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.19000.0000 (0.00%)
At close: 05:07PM SGT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20231.19001.20001.18001.19001.19006,449,300
02 Feb 20231.21001.22001.18001.19001.19005,181,400
01 Feb 20231.20001.21001.19001.21001.21003,116,800
31 Jan 20231.21001.22001.19001.21001.21003,939,600
30 Jan 20231.21001.22001.20001.21001.21001,208,000
27 Jan 20231.21001.22001.20001.21001.21001,615,900
26 Jan 20231.20001.22001.19001.22001.22001,804,900
25 Jan 20231.18001.21001.18001.19001.19003,705,100
20 Jan 20231.16001.18001.16001.18001.18001,827,300
19 Jan 20231.16001.17001.16001.17001.17001,306,600
18 Jan 20231.17001.17001.15001.16001.16001,233,200
17 Jan 20231.18001.19001.16001.17001.17002,077,200
16 Jan 20231.16001.20001.16001.17001.17001,963,000
13 Jan 20231.16001.17001.15001.16001.1600419,200
12 Jan 20231.15001.16001.14001.16001.1600970,800
11 Jan 20231.16001.16001.14001.14001.1400887,700
10 Jan 20231.17001.17001.15001.16001.1600253,800
09 Jan 20231.15001.17001.15001.16001.16001,078,900
06 Jan 20231.15001.16001.14001.15001.1500978,200
05 Jan 20231.15001.16001.15001.15001.1500958,700
04 Jan 20231.15001.15001.13001.15001.1500341,300
03 Jan 20231.13001.15001.13001.15001.15001,491,400
30 Dec 20221.13001.14001.12001.13001.13001,215,500
29 Dec 20221.13001.13001.12001.12001.1200271,900
28 Dec 20221.14001.14001.12001.13001.13001,100,900
27 Dec 20221.13001.15001.11001.13001.13001,695,700
23 Dec 20221.11001.13001.11001.12001.12002,464,700
22 Dec 20221.13001.13001.11001.11001.11003,971,400
21 Dec 20221.11001.13001.11001.12001.12001,042,200
20 Dec 20221.12001.13001.10001.11001.11002,397,900
19 Dec 20221.13001.13001.11001.13001.13002,588,860
16 Dec 20221.13001.16001.13001.13001.13002,537,400
15 Dec 20221.14001.16001.13001.15001.1500953,700
14 Dec 20221.15001.16001.13001.15001.15003,472,200
13 Dec 20221.13001.16001.12001.14001.14002,208,800
12 Dec 20221.14001.15001.11001.12001.12002,312,800
09 Dec 20221.15001.16001.14001.14001.1400878,100
08 Dec 20221.15001.16001.13001.15001.15001,189,600
07 Dec 20221.15001.16001.13001.14001.14002,495,300
06 Dec 20221.17001.17001.14001.15001.15003,812,100
05 Dec 20221.19001.21001.17001.17001.17002,211,300
02 Dec 20221.20001.20001.17001.18001.18001,563,100
01 Dec 20221.18001.20001.18001.19001.1900645,700
30 Nov 20221.18001.19001.17001.17001.17003,076,200
29 Nov 20221.17001.20001.17001.18001.18001,699,500
28 Nov 20221.21001.21001.18001.18001.18001,588,100
25 Nov 20221.22001.24001.20001.21001.21002,191,900
24 Nov 20221.19001.23001.19001.22001.22001,980,900
23 Nov 20221.20001.20001.17001.18001.18001,150,000
22 Nov 20221.20001.20001.19001.20001.2000342,100
21 Nov 20221.22001.23001.19001.20001.20001,643,200
18 Nov 20221.23001.23001.21001.23001.23001,006,900
17 Nov 20221.22001.25001.21001.23001.23003,628,800
16 Nov 20221.21001.24001.19001.22001.22004,809,800
15 Nov 20221.18001.23001.18001.20001.20005,024,500
14 Nov 20221.16001.18001.16001.18001.18001,009,500
11 Nov 20221.16001.18001.14001.16001.16002,390,800
10 Nov 20221.14001.15001.13001.14001.14001,204,800
09 Nov 20221.13001.15001.13001.14001.1400988,600
08 Nov 20221.13001.15001.12001.13001.13002,569,800
07 Nov 20221.11001.12001.09001.12001.12001,394,300
04 Nov 20221.11001.11001.08001.11001.11001,542,500
03 Nov 20221.11001.11001.08001.11001.11002,699,400
02 Nov 20221.11001.14001.10001.11001.11005,073,500
01 Nov 20221.13001.13001.10001.11001.11001,434,400
31 Oct 20221.15001.15001.11001.12001.12001,748,400
28 Oct 20221.14001.15001.12001.14001.14001,638,400
27 Oct 20221.11001.14001.10001.14001.14003,081,000
26 Oct 20221.10001.11001.09001.11001.11002,073,300
25 Oct 20221.08001.10001.06001.09001.09003,766,800
21 Oct 20221.09001.09001.05001.06001.06003,489,400
20 Oct 20221.08001.10001.08001.09001.09001,459,200
19 Oct 20221.09001.10001.08001.08001.080013,431,872
18 Oct 20221.08001.10001.08001.09001.09002,348,500
17 Oct 20221.09001.09001.06001.08001.08001,644,600
14 Oct 20221.11001.11001.08001.09001.09002,989,500
13 Oct 20221.13001.13001.08001.10001.10003,103,400
12 Oct 20221.13001.15001.11001.12001.12007,993,500
11 Oct 20221.09001.14001.09001.13001.130012,239,000
10 Oct 20221.10001.10001.08001.08001.08002,962,200
07 Oct 20221.10001.11001.09001.11001.11003,068,800
06 Oct 20221.11001.11001.10001.10001.1000284,300
05 Oct 20221.11001.12001.10001.10001.10001,173,900
04 Oct 20221.08001.12001.08001.11001.11002,152,000
03 Oct 20221.05001.08001.04001.08001.08003,461,500
30 Sept 20221.05001.06001.02001.05001.05004,642,500
29 Sept 20221.07001.07001.05001.05001.05002,184,900
28 Sept 20221.08001.08001.05001.05001.05002,456,400
27 Sept 20221.09001.09001.06001.07001.07002,913,300
26 Sept 20221.12001.12001.06001.08001.08007,693,253
23 Sept 20221.13001.14001.10001.13001.13004,307,600
22 Sept 20221.12001.14001.11001.14001.14001,770,300
21 Sept 20221.12001.13001.11001.13001.13001,139,400
20 Sept 20221.13001.14001.12001.13001.1300524,800
19 Sept 20221.14001.15001.11001.13001.13003,265,117
16 Sept 20221.15001.16001.13001.15001.15001,007,100
15 Sept 20221.15001.16001.14001.16001.16001,671,500
14 Sept 20221.14001.16001.13001.16001.16001,742,800
13 Sept 20221.14001.16001.13001.16001.16002,636,702
12 Sept 20221.12001.15001.12001.14001.14002,351,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...