Singapore markets closed

Lippo Malls Indonesia Retail Trust (D5IU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0300+0.0010 (+3.45%)
At close: 05:04PM SGT
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20220.02900.03000.02900.03000.03002,020,300
08 Dec 20220.03000.03000.02900.02900.0290767,500
07 Dec 20220.03000.03000.02900.03000.0300571,400
06 Dec 20220.03000.03000.02900.02900.0290710,800
05 Dec 20220.02900.03000.02900.03000.03001,192,500
02 Dec 20220.03000.03100.02900.03000.03002,075,600
01 Dec 20220.03000.03000.02900.02900.02901,460,300
30 Nov 20220.03000.03100.02900.03000.03002,207,600
29 Nov 20220.03000.03000.02900.03000.03001,294,100
28 Nov 20220.02900.03000.02900.03000.0300823,000
25 Nov 20220.03000.03000.02900.02900.02901,073,700
24 Nov 20220.03000.03000.02900.03000.03001,288,300
23 Nov 20220.03000.03000.02900.03000.03001,035,800
22 Nov 20220.02900.03000.02900.03000.0300178,600
21 Nov 20220.03000.03000.02900.02900.02903,576,700
18 Nov 20220.03000.03100.03000.03100.0310760,100
17 Nov 20220.03100.03100.03000.03100.03101,346,200
16 Nov 20220.03000.03200.03000.03100.03102,231,500
16 Nov 20220.0009 Dividend
15 Nov 20220.03100.03200.03100.03100.03011,169,400
14 Nov 20220.03100.03200.03000.03100.03011,033,800
11 Nov 20220.03100.03200.03000.03100.03012,751,800
10 Nov 20220.03100.03100.03000.03100.03013,614,900
09 Nov 20220.03100.03100.02900.03100.03011,788,900
08 Nov 20220.03000.03100.03000.03000.0291348,300
07 Nov 20220.03000.03100.02900.03000.0291379,300
04 Nov 20220.03000.03100.02900.03000.02912,282,500
03 Nov 20220.03000.03100.02900.02900.02821,974,500
02 Nov 20220.03000.03100.02900.03000.02911,285,400
01 Nov 20220.03000.03000.02900.03000.0291532,100
31 Oct 20220.03000.03100.02900.03100.03013,395,100
28 Oct 20220.03000.03100.02900.02900.02822,357,700
27 Oct 20220.02900.03100.02900.03100.03013,265,800
26 Oct 20220.02900.03000.02800.02900.02823,055,700
25 Oct 20220.02900.03000.02900.02900.02823,535,200
21 Oct 20220.02900.03000.02900.03000.02912,614,100
20 Oct 20220.03000.03100.02900.03000.02912,113,300
19 Oct 20220.03000.03000.02900.03000.02913,486,200
18 Oct 20220.03100.03100.02900.03000.02915,387,500
17 Oct 20220.03100.03100.02900.03100.03018,520,100
14 Oct 20220.03200.03300.03100.03200.03114,779,100
13 Oct 20220.03200.03300.03200.03200.03113,612,100
12 Oct 20220.03200.03300.03200.03200.03111,157,600
11 Oct 20220.03300.03400.03200.03200.03115,574,000
10 Oct 20220.03400.03400.03300.03300.03202,671,200
07 Oct 20220.03400.03500.03400.03500.03402,164,800
06 Oct 20220.03500.03500.03400.03500.03401,771,200
05 Oct 20220.03500.03500.03300.03500.034011,732,000
04 Oct 20220.03500.03600.03400.03500.03403,119,300
03 Oct 20220.03600.03600.03400.03400.03303,982,300
30 Sept 20220.03600.03600.03500.03600.0350490,500
29 Sept 20220.03600.03700.03500.03600.03502,272,500
28 Sept 20220.03700.03700.03500.03500.03404,504,600
27 Sept 20220.03700.03800.03400.03700.03598,897,300
26 Sept 20220.03800.03800.03700.03700.03592,883,500
23 Sept 20220.03800.03900.03800.03800.03694,676,300
22 Sept 20220.04000.04000.03800.03800.036913,816,700
21 Sept 20220.04000.04000.03900.04000.03881,211,000
20 Sept 20220.04100.04100.03900.04100.03982,571,200
19 Sept 20220.04100.04100.03900.04100.03984,337,600
16 Sept 20220.04100.04300.04000.04000.0388130,543,200
15 Sept 20220.03900.04100.03800.04100.039817,870,200
14 Sept 20220.04000.04000.03900.03900.03798,052,300
13 Sept 20220.04000.04100.03900.04000.03887,237,300
12 Sept 20220.04100.04100.03900.04100.03982,093,400
09 Sept 20220.04100.04100.03900.04100.03983,253,100
08 Sept 20220.04100.04100.04000.04100.03982,587,800
07 Sept 20220.04000.04100.03900.04000.03882,667,600
06 Sept 20220.04100.04100.03900.04100.03984,307,900
05 Sept 20220.04100.04100.04000.04100.03982,168,600
02 Sept 20220.04100.04100.04000.04000.03883,808,100
01 Sept 20220.04100.04100.04000.04000.03881,690,500
31 Aug 20220.04100.04200.04000.04100.03985,569,200
30 Aug 20220.04100.04200.04100.04200.04082,959,700
29 Aug 20220.04000.04200.04000.04100.039815,766,100
26 Aug 20220.04000.04100.04000.04000.03885,745,600
25 Aug 20220.04000.04100.03900.04000.03887,257,000
24 Aug 20220.03900.04100.03800.03900.037914,535,300
23 Aug 20220.03900.04000.03800.03900.037911,725,900
22 Aug 20220.04100.04100.03900.04000.038827,109,900
19 Aug 20220.04100.04100.04000.04100.03989,507,200
18 Aug 20220.04200.04200.04100.04100.03983,302,300
17 Aug 20220.04300.04300.04000.04200.040810,679,200
16 Aug 20220.04400.04400.04100.04200.040818,579,500
16 Aug 20220.0009 Dividend
15 Aug 20220.04600.04600.04400.04400.041818,764,300
12 Aug 20220.04700.04700.04600.04600.04383,028,800
11 Aug 20220.04700.04800.04600.04700.044714,878,700
10 Aug 20220.04800.04800.04600.04700.044712,223,600
08 Aug 20220.04900.04900.04700.04900.04662,165,300
05 Aug 20220.04900.04900.04700.04900.046611,764,700
04 Aug 20220.04900.04900.04800.04900.04662,024,000
03 Aug 20220.04900.04900.04800.04800.04571,549,500
02 Aug 20220.04900.05000.04800.04900.04661,277,700
01 Aug 20220.04900.05000.04800.04900.04665,943,500
29 Jul 20220.04900.05000.04800.04800.04577,104,500
28 Jul 20220.04900.05000.04800.04900.04667,427,400
27 Jul 20220.05000.05000.04900.05000.04761,379,600
26 Jul 20220.05000.05000.04900.05000.0476613,400
25 Jul 20220.04900.05000.04900.05000.0476452,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...