Singapore markets closed

CapitaLand India Trust (CY6U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.0800-0.0200 (-1.82%)
At close: 05:04PM SGT
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20231.09001.10001.08001.08001.08002,354,200
26 Sept 20231.11001.12001.09001.10001.10002,182,800
25 Sept 20231.13001.13001.11001.12001.12001,599,800
22 Sept 20231.14001.14001.12001.14001.14002,772,600
21 Sept 20231.15001.15001.13001.15001.15001,571,500
20 Sept 20231.13001.15001.11001.15001.15006,488,100
19 Sept 20231.16001.17001.13001.14001.14005,251,700
18 Sept 20231.17001.18001.16001.16001.16001,512,300
15 Sept 20231.16001.18001.16001.18001.18001,422,400
14 Sept 20231.16001.16001.15001.16001.16001,710,100
13 Sept 20231.15001.16001.14001.16001.16001,721,800
12 Sept 20231.17001.17001.15001.16001.1600773,500
11 Sept 20231.16001.17001.16001.17001.17003,140,900
08 Sept 20231.17001.17001.16001.17001.17001,521,000
07 Sept 20231.17001.17001.15001.17001.17001,438,200
06 Sept 20231.19001.19001.16001.18001.18002,656,900
05 Sept 20231.17001.20001.17001.18001.18004,560,700
04 Sept 20231.16001.17001.16001.17001.17002,382,000
31 Aug 20231.13001.16001.12001.16001.16007,766,000
30 Aug 20231.14001.15001.12001.14001.14001,208,200
29 Aug 20231.14001.15001.14001.14001.1400693,800
28 Aug 20231.14001.15001.13001.14001.1400986,100
25 Aug 20231.13001.15001.13001.15001.15005,060,110
24 Aug 20231.12001.14001.12001.12001.12001,828,000
23 Aug 20231.11001.12001.11001.12001.12002,084,600
22 Aug 20231.08001.12001.07001.10001.10003,841,200
21 Aug 20231.07001.08001.07001.07001.07003,298,400
21 Aug 20230.0336 Dividend
18 Aug 20231.14001.16001.11001.12001.08647,869,700
17 Aug 20231.14001.14001.12001.14001.10581,574,200
16 Aug 20231.12001.15001.11001.15001.11553,754,300
15 Aug 20231.11001.15001.10001.13001.09613,911,300
14 Aug 20231.10001.12001.09001.11001.07671,132,300
11 Aug 20231.11001.12001.10001.10001.06701,518,500
10 Aug 20231.11001.13001.11001.12001.08641,450,300
08 Aug 20231.11001.12001.10001.12001.08641,110,200
07 Aug 20231.09001.11001.09001.11001.07671,666,700
04 Aug 20231.10001.11001.08001.10001.06702,704,700
03 Aug 20231.11001.12001.10001.10001.06704,256,200
02 Aug 20231.13001.13001.11001.12001.08641,435,100
01 Aug 20231.14001.14001.13001.13001.09612,714,400
31 Jul 20231.14001.14001.12001.14001.10586,447,100
28 Jul 20231.16001.16001.14001.16001.12521,947,600
27 Jul 20231.16001.16001.15001.16001.1252496,100
26 Jul 20231.16001.16001.15001.15001.1155966,300
25 Jul 20231.14001.16001.14001.15001.11552,131,600
24 Jul 20231.15001.16001.14001.15001.11551,177,300
21 Jul 20231.15001.16001.15001.16001.1252858,800
20 Jul 20231.17001.17001.15001.16001.12522,268,200
19 Jul 20231.13001.18001.13001.18001.14468,604,200
18 Jul 20231.13001.14001.12001.13001.09612,721,500
17 Jul 20231.14001.15001.14001.14001.1058725,400
14 Jul 20231.12001.15001.12001.14001.10583,313,000
13 Jul 20231.12001.13001.12001.12001.08641,035,100
12 Jul 20231.12001.13001.11001.12001.0864906,600
11 Jul 20231.12001.13001.11001.13001.09612,337,500
10 Jul 20231.13001.13001.12001.12001.08642,011,600
07 Jul 20231.12001.13001.11001.13001.09613,375,000
06 Jul 20231.12001.14001.11001.12001.08642,271,700
05 Jul 20231.14001.15001.13001.13001.09612,234,000
04 Jul 20231.14001.15001.13001.13001.09611,529,300
03 Jul 20231.14001.15001.13001.15001.11553,175,300
30 Jun 20231.13001.14001.12001.14001.10581,886,400
28 Jun 20231.13001.14001.12001.14001.10582,367,900
27 Jun 20231.10001.13001.09001.12001.08642,165,300
26 Jun 20231.10001.11001.08001.10001.06702,361,700
23 Jun 20231.12001.12001.10001.12001.08641,406,200
22 Jun 20231.14001.15001.12001.14001.10584,049,100
21 Jun 20231.13001.14001.12001.14001.10582,907,300
20 Jun 20231.10001.15001.10001.13001.09615,973,300
19 Jun 20231.12001.12001.09001.10001.06702,780,500
16 Jun 20231.12001.15001.11001.13001.09613,565,900
15 Jun 20231.12001.12001.10001.12001.08641,646,300
14 Jun 20231.07001.12001.07001.12001.08645,706,000
13 Jun 20231.07001.07001.06001.07001.0379710,100
12 Jun 20231.07001.08001.06001.07001.0379574,900
09 Jun 20231.09001.09001.06001.07001.03791,815,000
08 Jun 20231.08001.08001.07001.08001.0476563,100
07 Jun 20231.07001.08001.06001.08001.04761,885,800
06 Jun 20231.07001.08001.06001.07001.03794,275,300
05 Jun 20231.06001.07001.05001.06001.02821,175,200
01 Jun 20231.04001.06001.04001.06001.02822,102,200
31 May 20231.04001.06001.03001.06001.02822,899,800
30 May 20231.05001.06001.04001.05001.0185786,400
29 May 20231.05001.06001.03001.04001.00881,718,400
26 May 20231.05001.05001.04001.05001.0185699,200
25 May 20231.06001.06001.04001.05001.01852,238,900
24 May 20231.06001.07001.05001.06001.02821,244,000
23 May 20231.05001.06001.04001.06001.0282689,200
22 May 20231.07001.07001.05001.05001.01851,158,500
19 May 20231.04001.07001.03001.07001.03794,020,000
18 May 20231.04001.05001.03001.04001.00881,295,200
17 May 20231.03001.04001.02001.04001.00882,406,100
16 May 20231.03001.04001.02001.03000.99913,698,800
15 May 20231.06001.06001.03001.04001.00884,513,100
12 May 20231.07001.07001.06001.06001.02821,376,800
11 May 20231.08001.08001.06001.07001.03791,227,500
10 May 20231.07001.09001.06001.08001.04761,304,800
09 May 20231.07001.08001.06001.06001.02821,064,300
08 May 20231.08001.08001.06001.07001.03792,062,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...