Singapore markets closed

Lippo Malls Indonesia Retail Trust (D5IU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.05400.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.05300.05400.05300.05400.05402,333,900
20 Jan 20220.05400.05400.05300.05400.05402,150,200
19 Jan 20220.05400.05400.05300.05400.05403,752,100
18 Jan 20220.05400.05400.05300.05300.05302,434,343
17 Jan 20220.05300.05400.05300.05300.05301,093,000
14 Jan 20220.05400.05500.05300.05300.05303,848,800
13 Jan 20220.05500.05500.05300.05300.0530743,100
12 Jan 20220.05300.05500.05300.05400.05402,286,600
11 Jan 20220.05300.05400.05300.05400.05402,841,400
10 Jan 20220.05500.05500.05300.05400.05402,109,700
07 Jan 20220.05400.05500.05300.05500.05503,564,800
06 Jan 20220.05500.05500.05300.05400.05401,546,400
05 Jan 20220.05500.05500.05400.05500.0550124,400
04 Jan 20220.05500.05500.05300.05400.05402,121,100
03 Jan 20220.05400.05500.05400.05500.0550757,200
31 Dec 20210.05400.05500.05400.05400.05401,351,400
30 Dec 20210.05500.05500.05400.05400.05403,392,300
29 Dec 20210.05400.05500.05300.05500.055011,232,500
28 Dec 20210.05400.05500.05400.05500.0550163,300
27 Dec 20210.05400.05500.05300.05300.05301,064,900
24 Dec 20210.05300.05500.05300.05400.05401,465,300
23 Dec 20210.05400.05500.05300.05400.05403,297,400
22 Dec 20210.05400.05400.05300.05400.0540830,900
21 Dec 20210.05300.05400.05300.05400.05402,235,500
20 Dec 20210.05400.05400.05300.05400.05403,941,700
17 Dec 20210.05400.05500.05400.05400.05402,703,500
16 Dec 20210.05500.05500.05400.05500.05502,157,400
15 Dec 20210.05400.05500.05400.05500.05501,133,100
14 Dec 20210.05400.05500.05400.05400.0540903,800
13 Dec 20210.05500.05600.05400.05600.05603,019,700
10 Dec 20210.05500.05600.05400.05500.05504,088,000
09 Dec 20210.05600.05600.05500.05500.05507,948,400
08 Dec 20210.05600.05600.05500.05600.05603,348,200
07 Dec 20210.05500.05600.05400.05500.05505,103,600
06 Dec 20210.05400.05500.05400.05400.05402,054,200
03 Dec 20210.05500.05500.05400.05400.05403,371,100
02 Dec 20210.05400.05400.05300.05300.0530620,800
01 Dec 20210.05500.05600.05300.05500.055010,757,000
30 Nov 20210.05400.05500.05300.05400.0540883,375,070
29 Nov 20210.05500.05500.05300.05400.054011,671,800
26 Nov 20210.05700.05700.05500.05600.05605,287,300
25 Nov 20210.05600.05700.05600.05700.05706,622,500
24 Nov 20210.05500.05600.05400.05600.05606,790,800
23 Nov 20210.05400.05500.05400.05500.05501,523,700
22 Nov 20210.05500.05500.05300.05500.05503,270,300
19 Nov 20210.05400.05500.05400.05500.0550427,000
18 Nov 20210.05400.05500.05400.05400.05402,924,000
17 Nov 20210.05400.05500.05400.05400.05404,443,700
16 Nov 20210.05500.05500.05300.05400.054011,710,500
15 Nov 20210.05600.05600.05400.05400.05407,293,500
12 Nov 20210.05500.05600.05400.05600.05605,414,200
11 Nov 20210.05600.05600.05500.05500.05501,417,800
10 Nov 20210.05600.05700.05500.05500.05501,170,500
09 Nov 20210.05600.05700.05500.05700.05702,906,000
08 Nov 20210.05600.05700.05500.05500.05502,992,200
05 Nov 20210.05600.05700.05500.05600.05602,013,900
03 Nov 20210.05600.05700.05500.05700.05703,320,400
02 Nov 20210.05700.05700.05500.05600.05605,835,600
02 Nov 20210.0009 Dividend
01 Nov 20210.05700.05700.05600.05700.05611,323,900
29 Oct 20210.05600.05700.05600.05600.05511,614,600
28 Oct 20210.05700.05700.05600.05700.05611,457,300
27 Oct 20210.05500.05700.05500.05700.05617,813,700
26 Oct 20210.05600.05600.05400.05500.05419,159,900
25 Oct 20210.05600.05700.05500.05700.05615,992,700
22 Oct 20210.05700.05700.05500.05600.05515,833,400
21 Oct 20210.05800.05800.05700.05700.05612,167,600
20 Oct 20210.05700.05800.05700.05800.0571435,300
19 Oct 20210.05800.05800.05700.05700.05612,349,700
18 Oct 20210.05700.05800.05600.05800.05713,167,600
15 Oct 20210.05800.05900.05700.05700.05614,568,200
14 Oct 20210.05800.05900.05700.05900.05814,719,000
13 Oct 20210.05800.05900.05700.05800.05712,527,800
12 Oct 20210.05900.05900.05700.05700.05614,432,500
11 Oct 20210.05800.06000.05700.05800.057110,510,900
08 Oct 20210.05500.05800.05500.05700.05619,510,900
07 Oct 20210.05300.05500.05200.05400.05313,444,600
06 Oct 20210.05200.05300.05100.05300.05222,470,400
05 Oct 20210.05200.05200.05100.05200.05121,226,100
04 Oct 20210.05100.05200.05100.05200.05124,150,300
01 Oct 20210.05200.05200.05000.05100.05021,548,800
30 Sep 20210.05200.05200.05100.05200.05126,547,200
29 Sep 20210.05100.05100.05000.05100.05023,412,300
28 Sep 20210.05100.05100.04900.04900.04826,946,500
27 Sep 20210.05200.05200.05000.05100.05023,174,600
24 Sep 20210.05200.05200.05000.05100.05025,525,300
23 Sep 20210.05000.05200.05000.05200.05123,449,300
22 Sep 20210.05200.05200.04900.05000.04924,953,900
21 Sep 20210.05200.05300.05100.05100.05022,869,900
20 Sep 20210.05500.05600.05000.05200.051213,262,620
17 Sep 20210.05000.05800.04700.05400.053166,208,400
16 Sep 20210.05100.05200.05000.05100.050216,767,400
15 Sep 20210.05200.05200.05000.05100.050221,235,300
14 Sep 20210.05400.05500.05100.05300.052221,387,400
13 Sep 20210.05600.05700.05400.05400.053114,317,000
10 Sep 20210.05800.05900.05600.05700.05619,109,700
09 Sep 20210.05900.06100.05800.05800.05717,333,800
08 Sep 20210.06100.06100.05900.05900.05816,737,000
07 Sep 20210.06000.06200.06000.06000.05917,945,700
06 Sep 20210.06200.06200.06000.06000.05916,819,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...