CY6U.SI - CapitaLand India Trust
SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 699,200 |
| 25 May 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 2,238,900 |
| 24 May 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 1,244,000 |
| 23 May 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 689,200 |
| 22 May 2023 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 1,158,500 |
| 19 May 2023 | 1.0400 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 4,020,000 |
| 18 May 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 1,295,200 |
| 17 May 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 2,406,100 |
| 16 May 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 3,698,800 |
| 15 May 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 4,513,100 |
| 12 May 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 1,376,800 |
| 11 May 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 1,227,500 |
| 10 May 2023 | 1.0700 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 1,304,800 |
| 09 May 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 1,064,300 |
| 08 May 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 2,062,800 |
| 05 May 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 944,300 |
| 04 May 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 1,604,900 |
| 03 May 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 353,600 |
| 02 May 2023 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 3,467,000 |
| 28 Apr 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 2,697,634 |
| 27 Apr 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 1,580,500 |
| 26 Apr 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 895,200 |
| 25 Apr 2023 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 4,524,000 |
| 24 Apr 2023 | 1.0800 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 983,000 |
| 21 Apr 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 1,278,300 |
| 20 Apr 2023 | 1.0800 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 1,722,300 |
| 19 Apr 2023 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 2,090,300 |
| 18 Apr 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 681,100 |
| 17 Apr 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 496,500 |
| 14 Apr 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 1,946,000 |
| 13 Apr 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 2,253,100 |
| 12 Apr 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 1,231,600 |
| 11 Apr 2023 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 2,538,300 |
| 10 Apr 2023 | 1.0900 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 1,250,400 |
| 06 Apr 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 449,000 |
| 05 Apr 2023 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 1,512,500 |
| 04 Apr 2023 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 1,131,800 |
| 03 Apr 2023 | 1.0900 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 3,134,600 |
| 31 Mar 2023 | 1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 2,089,800 |
| 30 Mar 2023 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 386,000 |
| 29 Mar 2023 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 76,500 |
| 28 Mar 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 2,168,100 |
| 27 Mar 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 2,446,300 |
| 24 Mar 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 2,760,500 |
| 23 Mar 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 885,500 |
| 22 Mar 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 1,576,100 |
| 21 Mar 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 2,804,400 |
| 20 Mar 2023 | 1.0800 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 3,844,400 |
| 17 Mar 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 1,663,500 |
| 16 Mar 2023 | 1.0900 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 716,500 |
| 15 Mar 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 558,500 |
| 14 Mar 2023 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 2,664,800 |
| 13 Mar 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 4,063,400 |
| 10 Mar 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 747,400 |
| 09 Mar 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 315,700 |
| 08 Mar 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 1,188,600 |
| 07 Mar 2023 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 459,900 |
| 06 Mar 2023 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 4,500,600 |
| 03 Mar 2023 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 507,000 |
| 02 Mar 2023 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 5,417,600 |
| 01 Mar 2023 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 1,430,300 |
| 28 Feb 2023 | 1.1000 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 4,564,900 |
| 27 Feb 2023 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 6,340,900 |
| 24 Feb 2023 | 1.1400 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 3,760,100 |
| 24 Feb 2023 | 0.0391 Dividend | |||||
| 23 Feb 2023 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1209 | 2,879,700 |
| 22 Feb 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1016 | 2,973,600 |
| 21 Feb 2023 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1016 | 4,917,000 |
| 20 Feb 2023 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1306 | 1,683,500 |
| 17 Feb 2023 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1306 | 3,718,300 |
| 16 Feb 2023 | 1.1700 | 1.1900 | 1.1700 | 1.1700 | 1.1306 | 2,168,100 |
| 15 Feb 2023 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | 1.1402 | 1,143,400 |
| 14 Feb 2023 | 1.1800 | 1.1900 | 1.1700 | 1.1900 | 1.1499 | 544,200 |
| 13 Feb 2023 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1402 | 1,828,600 |
| 10 Feb 2023 | 1.1800 | 1.1800 | 1.1600 | 1.1800 | 1.1402 | 2,469,400 |
| 09 Feb 2023 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1306 | 3,253,000 |
| 08 Feb 2023 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1499 | 2,460,100 |
| 07 Feb 2023 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1402 | 2,537,200 |
| 06 Feb 2023 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1499 | 980,000 |
| 03 Feb 2023 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1499 | 6,449,300 |
| 02 Feb 2023 | 1.2100 | 1.2200 | 1.1800 | 1.1900 | 1.1499 | 5,181,400 |
| 01 Feb 2023 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.1692 | 3,116,800 |
| 31 Jan 2023 | 1.2100 | 1.2200 | 1.1900 | 1.2100 | 1.1692 | 3,939,600 |
| 30 Jan 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.1692 | 1,208,000 |
| 27 Jan 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.1692 | 1,615,900 |
| 26 Jan 2023 | 1.2000 | 1.2200 | 1.1900 | 1.2200 | 1.1789 | 1,804,900 |
| 25 Jan 2023 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1499 | 3,705,100 |
| 20 Jan 2023 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1402 | 1,827,300 |
| 19 Jan 2023 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1306 | 1,306,600 |
| 18 Jan 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1209 | 1,233,200 |
| 17 Jan 2023 | 1.1800 | 1.1900 | 1.1600 | 1.1700 | 1.1306 | 2,077,200 |
| 16 Jan 2023 | 1.1600 | 1.2000 | 1.1600 | 1.1700 | 1.1306 | 1,963,000 |
| 13 Jan 2023 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1209 | 419,200 |
| 12 Jan 2023 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1209 | 970,800 |
| 11 Jan 2023 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1016 | 887,700 |
| 10 Jan 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1209 | 253,800 |
| 09 Jan 2023 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1209 | 1,078,900 |
| 06 Jan 2023 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1112 | 978,200 |
| 05 Jan 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1112 | 958,700 |
| 04 Jan 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1112 | 341,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.