CY6U.SI - CapitaLand India Trust

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20231.05001.05001.04001.05001.0500699,200
25 May 20231.06001.06001.04001.05001.05002,238,900
24 May 20231.06001.07001.05001.06001.06001,244,000
23 May 20231.05001.06001.04001.06001.0600689,200
22 May 20231.07001.07001.05001.05001.05001,158,500
19 May 20231.04001.07001.03001.07001.07004,020,000
18 May 20231.04001.05001.03001.04001.04001,295,200
17 May 20231.03001.04001.02001.04001.04002,406,100
16 May 20231.03001.04001.02001.03001.03003,698,800
15 May 20231.06001.06001.03001.04001.04004,513,100
12 May 20231.07001.07001.06001.06001.06001,376,800
11 May 20231.08001.08001.06001.07001.07001,227,500
10 May 20231.07001.09001.06001.08001.08001,304,800
09 May 20231.07001.08001.06001.06001.06001,064,300
08 May 20231.08001.08001.06001.07001.07002,062,800
05 May 20231.07001.08001.07001.07001.0700944,300
04 May 20231.08001.09001.07001.07001.07001,604,900
03 May 20231.08001.09001.08001.08001.0800353,600
02 May 20231.09001.10001.08001.08001.08003,467,000
28 Apr 20231.07001.09001.07001.09001.09002,697,634
27 Apr 20231.06001.08001.06001.07001.07001,580,500
26 Apr 20231.07001.07001.06001.07001.0700895,200
25 Apr 20231.08001.09001.06001.07001.07004,524,000
24 Apr 20231.08001.10001.08001.08001.0800983,000
21 Apr 20231.08001.09001.08001.08001.08001,278,300
20 Apr 20231.08001.10001.08001.08001.08001,722,300
19 Apr 20231.08001.10001.08001.09001.09002,090,300
18 Apr 20231.09001.09001.08001.08001.0800681,100
17 Apr 20231.08001.09001.08001.09001.0900496,500
14 Apr 20231.07001.09001.07001.08001.08001,946,000
13 Apr 20231.07001.09001.07001.07001.07002,253,100
12 Apr 20231.08001.09001.07001.07001.07001,231,600
11 Apr 20231.07001.10001.07001.09001.09002,538,300
10 Apr 20231.09001.10001.07001.07001.07001,250,400
06 Apr 20231.10001.10001.09001.09001.0900449,000
05 Apr 20231.10001.11001.10001.10001.10001,512,500
04 Apr 20231.12001.12001.10001.10001.10001,131,800
03 Apr 20231.09001.13001.09001.12001.12003,134,600
31 Mar 20231.08001.10001.07001.09001.09002,089,800
30 Mar 20231.08001.08001.07001.08001.0800386,000
29 Mar 20231.08001.08001.07001.07001.070076,500
28 Mar 20231.07001.08001.07001.07001.07002,168,100
27 Mar 20231.07001.08001.06001.07001.07002,446,300
24 Mar 20231.08001.08001.06001.06001.06002,760,500
23 Mar 20231.07001.09001.07001.08001.0800885,500
22 Mar 20231.08001.09001.07001.07001.07001,576,100
21 Mar 20231.07001.09001.07001.08001.08002,804,400
20 Mar 20231.08001.09001.05001.06001.06003,844,400
17 Mar 20231.08001.09001.08001.08001.08001,663,500
16 Mar 20231.09001.09001.07001.09001.0900716,500
15 Mar 20231.08001.09001.08001.08001.0800558,500
14 Mar 20231.08001.09001.06001.07001.07002,664,800
13 Mar 20231.08001.08001.06001.07001.07004,063,400
10 Mar 20231.09001.09001.08001.08001.0800747,400
09 Mar 20231.09001.09001.08001.09001.0900315,700
08 Mar 20231.10001.10001.08001.09001.09001,188,600
07 Mar 20231.10001.11001.10001.11001.1100459,900
06 Mar 20231.12001.12001.08001.10001.10004,500,600
03 Mar 20231.12001.12001.11001.12001.1200507,000
02 Mar 20231.12001.13001.11001.12001.12005,417,600
01 Mar 20231.11001.12001.10001.11001.11001,430,300
28 Feb 20231.10001.12001.08001.12001.12004,564,900
27 Feb 20231.12001.12001.08001.10001.10006,340,900
24 Feb 20231.14001.14001.10001.12001.12003,760,100
24 Feb 20230.0391 Dividend
23 Feb 20231.14001.16001.14001.16001.12092,879,700
22 Feb 20231.14001.15001.13001.14001.10162,973,600
21 Feb 20231.17001.17001.14001.14001.10164,917,000
20 Feb 20231.17001.18001.16001.17001.13061,683,500
17 Feb 20231.18001.18001.16001.17001.13063,718,300
16 Feb 20231.17001.19001.17001.17001.13062,168,100
15 Feb 20231.19001.19001.17001.18001.14021,143,400
14 Feb 20231.18001.19001.17001.19001.1499544,200
13 Feb 20231.18001.19001.17001.18001.14021,828,600
10 Feb 20231.18001.18001.16001.18001.14022,469,400
09 Feb 20231.19001.19001.17001.17001.13063,253,000
08 Feb 20231.18001.20001.18001.19001.14992,460,100
07 Feb 20231.19001.19001.18001.18001.14022,537,200
06 Feb 20231.18001.19001.18001.19001.1499980,000
03 Feb 20231.19001.20001.18001.19001.14996,449,300
02 Feb 20231.21001.22001.18001.19001.14995,181,400
01 Feb 20231.20001.21001.19001.21001.16923,116,800
31 Jan 20231.21001.22001.19001.21001.16923,939,600
30 Jan 20231.21001.22001.20001.21001.16921,208,000
27 Jan 20231.21001.22001.20001.21001.16921,615,900
26 Jan 20231.20001.22001.19001.22001.17891,804,900
25 Jan 20231.18001.21001.18001.19001.14993,705,100
20 Jan 20231.16001.18001.16001.18001.14021,827,300
19 Jan 20231.16001.17001.16001.17001.13061,306,600
18 Jan 20231.17001.17001.15001.16001.12091,233,200
17 Jan 20231.18001.19001.16001.17001.13062,077,200
16 Jan 20231.16001.20001.16001.17001.13061,963,000
13 Jan 20231.16001.17001.15001.16001.1209419,200
12 Jan 20231.15001.16001.14001.16001.1209970,800
11 Jan 20231.16001.16001.14001.14001.1016887,700
10 Jan 20231.17001.17001.15001.16001.1209253,800
09 Jan 20231.15001.17001.15001.16001.12091,078,900
06 Jan 20231.15001.16001.14001.15001.1112978,200
05 Jan 20231.15001.16001.15001.15001.1112958,700
04 Jan 20231.15001.15001.13001.15001.1112341,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...