Singapore markets close in 50 minutes

Lippo Malls Indonesia Retail Trust (D5IU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0410-0.0010 (-2.38%)
As of 01:59PM SGT. Market open.
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 20220.04200.04200.04100.04100.04101,373,300
17 Aug 20220.04300.04300.04000.04200.042010,679,200
16 Aug 20220.04400.04400.04100.04200.042018,579,500
16 Aug 20220.0009 Dividend
15 Aug 20220.04600.04600.04400.04400.043118,764,300
12 Aug 20220.04700.04700.04600.04600.04513,028,800
11 Aug 20220.04700.04800.04600.04700.046014,878,700
10 Aug 20220.04800.04800.04600.04700.046012,223,600
08 Aug 20220.04900.04900.04700.04900.04802,165,300
05 Aug 20220.04900.04900.04700.04900.048011,764,700
04 Aug 20220.04900.04900.04800.04900.04802,024,000
03 Aug 20220.04900.04900.04800.04800.04701,549,500
02 Aug 20220.04900.05000.04800.04900.04801,277,700
01 Aug 20220.04900.05000.04800.04900.04805,943,500
29 Jul 20220.04900.05000.04800.04800.04707,104,500
28 Jul 20220.04900.05000.04800.04900.04807,427,400
27 Jul 20220.05000.05000.04900.05000.04901,379,600
26 Jul 20220.05000.05000.04900.05000.0490613,400
25 Jul 20220.04900.05000.04900.05000.0490452,700
22 Jul 20220.05000.05000.04900.05000.04901,029,200
21 Jul 20220.05000.05000.04900.05000.0490155,100
20 Jul 20220.05000.05000.04900.05000.0490695,300
19 Jul 20220.05000.05000.04900.05000.0490365,100
18 Jul 20220.05100.05100.04900.05000.04901,221,000
15 Jul 20220.05000.05100.04900.05100.05001,035,500
14 Jul 20220.04900.05000.04900.05000.0490291,100
13 Jul 20220.05000.05000.04900.04900.04801,633,500
12 Jul 20220.05000.05000.04900.05000.0490375,700
08 Jul 20220.04900.05000.04800.05000.04905,168,600
07 Jul 20220.05000.05100.04900.04900.04802,477,000
06 Jul 20220.04900.05000.04900.05000.04905,793,000
05 Jul 20220.05200.05200.04900.04900.04808,395,800
04 Jul 20220.05100.05200.05100.05200.0509185,300
01 Jul 20220.05100.05200.05000.05100.05002,203,500
30 Jun 20220.05200.05300.05100.05100.05003,229,100
29 Jun 20220.05300.05300.05100.05100.0500901,100
28 Jun 20220.05200.05300.05200.05300.0519447,700
27 Jun 20220.05200.05300.05100.05200.05091,099,100
24 Jun 20220.05200.05300.05100.05200.05092,408,300
23 Jun 20220.05300.05300.05100.05200.05099,623,700
22 Jun 20220.05400.05400.05400.05400.0529891,900
21 Jun 20220.05400.05500.05300.05400.05295,634,700
20 Jun 20220.05300.05400.05300.05400.05291,312,000
17 Jun 20220.05300.05400.05200.05300.05191,576,200
16 Jun 20220.05300.05400.05300.05300.05191,394,800
15 Jun 20220.05200.05400.05200.05400.0529812,400
14 Jun 20220.05200.05300.05200.05200.05092,221,400
13 Jun 20220.05300.05400.05200.05300.05192,923,500
10 Jun 20220.05400.05500.05300.05400.05291,137,400
09 Jun 20220.05500.05500.05400.05400.0529733,700
08 Jun 20220.05500.05500.05400.05400.05291,917,900
07 Jun 20220.05400.05500.05400.05500.05391,818,000
06 Jun 20220.05300.05400.05300.05400.05292,724,800
03 Jun 20220.05400.05400.05300.05300.0519618,300
02 Jun 20220.05400.05400.05300.05400.052988,200
01 Jun 20220.05400.05400.05300.05400.0529104,000
31 May 20220.05300.05400.05300.05400.0529925,800
30 May 20220.05300.05400.05300.05300.05191,102,700
27 May 20220.05300.05400.05300.05400.0529484,700
26 May 20220.05400.05400.05300.05300.05191,059,700
25 May 20220.05300.05400.05300.05300.0519965,300
24 May 20220.05400.05400.05300.05300.0519159,700
23 May 20220.05500.05500.05300.05400.05292,107,600
20 May 20220.05400.05500.05300.05500.0539779,800
19 May 20220.05300.05400.05300.05400.05294,925,900
18 May 20220.05300.05400.05300.05400.05292,117,300
17 May 20220.05500.05500.05300.05300.05192,687,200
13 May 20220.05400.05500.05300.05500.05391,614,500
12 May 20220.05400.05400.05200.05300.05194,325,400
11 May 20220.05300.05500.05300.05400.05292,676,100
10 May 20220.05500.05500.05300.05300.05193,963,900
09 May 20220.05700.05700.05500.05500.05394,093,100
09 May 20220.0009 Dividend
06 May 20220.05700.05800.05600.05700.05501,275,300
05 May 20220.05800.05800.05600.05800.05594,066,500
04 May 20220.05900.06000.05700.05800.05597,335,100
29 Apr 20220.05600.06100.05600.06000.057821,605,200
28 Apr 20220.05400.05600.05400.05600.05405,349,900
27 Apr 20220.05400.05500.05400.05500.05301,573,000
26 Apr 20220.05400.05500.05400.05500.0530863,200
25 Apr 20220.05500.05500.05400.05500.05302,666,800
22 Apr 20220.05400.05500.05300.05500.05303,614,100
21 Apr 20220.05300.05400.05300.05400.052175,900
20 Apr 20220.05400.05400.05300.05400.05211,799,300
19 Apr 20220.05400.05400.05300.05400.05211,450,700
18 Apr 20220.05300.05400.05300.05400.0521458,800
14 Apr 20220.05400.05400.05300.05400.05211,553,800
13 Apr 20220.05500.05500.05300.05400.0521907,300
12 Apr 20220.05300.05500.05300.05400.05219,432,200
11 Apr 20220.05300.05300.05300.05300.0511204,400
08 Apr 20220.05300.05300.05200.05300.05112,418,400
07 Apr 20220.05300.05300.05200.05300.05112,962,600
06 Apr 20220.05300.05300.05200.05300.0511642,300
05 Apr 20220.05300.05300.05200.05300.05111,342,300
04 Apr 20220.05300.05300.05200.05300.0511873,800
01 Apr 20220.05300.05300.05200.05300.0511768,900
31 Mar 20220.05200.05300.05200.05300.05112,363,000
30 Mar 20220.05200.05300.05200.05300.05113,201,600
29 Mar 20220.05100.05200.05100.05200.05015,669,900
28 Mar 20220.05200.05200.05100.05100.04925,638,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...