Yahoo

Mail

Singapore markets close in 1 hour 8 minutes

Straits Times Index
3,222.44
+48.51(+1.53%)
Nikkei
27,466.61
+520.94(+1.93%)
Hang Seng
19,580.02
+321.26(+1.67%)
FTSE 100
7,536.22
+132.37(+1.79%)
Bitcoin USD
28,163.41
+534.00(+1.93%)
CMC Crypto 200
614.32
+9.27(+1.53%)

Lippo Malls Indonesia Retail Trust (D5IU.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0150

-0.0030

(-16.67%)

As of 03:38PM SGT. Market open.

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	0.0170	0.0170	0.0150	0.0150	0.0150	23,015,400
21 Mar 2023	0.0210	0.0210	0.0170	0.0180	0.0180	28,294,600
20 Mar 2023	0.0230	0.0230	0.0210	0.0220	0.0220	7,626,600
17 Mar 2023	0.0230	0.0230	0.0220	0.0230	0.0230	5,862,500
16 Mar 2023	0.0230	0.0240	0.0220	0.0230	0.0230	16,402,400
15 Mar 2023	0.0240	0.0250	0.0230	0.0240	0.0240	2,847,700
14 Mar 2023	0.0240	0.0250	0.0230	0.0250	0.0250	2,272,100
13 Mar 2023	0.0240	0.0250	0.0240	0.0250	0.0250	3,347,400
10 Mar 2023	0.0240	0.0260	0.0240	0.0250	0.0250	4,934,300
09 Mar 2023	0.0250	0.0260	0.0240	0.0260	0.0260	8,182,700
08 Mar 2023	0.0250	0.0260	0.0250	0.0260	0.0260	1,163,000
07 Mar 2023	0.0260	0.0270	0.0250	0.0260	0.0260	2,360,100
06 Mar 2023	0.0260	0.0270	0.0250	0.0260	0.0260	673,900
03 Mar 2023	0.0260	0.0270	0.0260	0.0260	0.0260	2,826,100
03 Mar 2023	0.0004 Dividend
02 Mar 2023	0.0270	0.0270	0.0260	0.0260	0.0256	3,433,500
01 Mar 2023	0.0270	0.0280	0.0260	0.0270	0.0266	5,952,200
28 Feb 2023	0.0270	0.0280	0.0260	0.0270	0.0266	8,573,800
27 Feb 2023	0.0270	0.0280	0.0260	0.0270	0.0266	20,307,900
24 Feb 2023	0.0300	0.0310	0.0290	0.0300	0.0295	14,640,500
23 Feb 2023	0.0310	0.0310	0.0290	0.0300	0.0295	11,036,300
22 Feb 2023	0.0310	0.0310	0.0300	0.0310	0.0305	6,455,100
21 Feb 2023	0.0310	0.0320	0.0300	0.0310	0.0305	11,378,300
20 Feb 2023	0.0320	0.0320	0.0310	0.0310	0.0305	1,688,400
17 Feb 2023	0.0310	0.0320	0.0310	0.0310	0.0305	231,500
16 Feb 2023	0.0320	0.0320	0.0310	0.0310	0.0305	502,300
15 Feb 2023	0.0320	0.0320	0.0310	0.0310	0.0305	390,400
14 Feb 2023	0.0320	0.0320	0.0310	0.0320	0.0315	506,300
13 Feb 2023	0.0340	0.0340	0.0310	0.0310	0.0305	12,356,300
10 Feb 2023	0.0340	0.0350	0.0340	0.0340	0.0335	946,100
09 Feb 2023	0.0350	0.0350	0.0340	0.0340	0.0335	85,000
08 Feb 2023	0.0350	0.0360	0.0340	0.0350	0.0345	2,222,400
07 Feb 2023	0.0350	0.0350	0.0340	0.0350	0.0345	2,202,200
06 Feb 2023	0.0360	0.0360	0.0340	0.0350	0.0345	5,580,900
03 Feb 2023	0.0370	0.0370	0.0350	0.0360	0.0354	9,839,300
02 Feb 2023	0.0330	0.0370	0.0330	0.0370	0.0364	12,657,000
01 Feb 2023	0.0330	0.0340	0.0320	0.0330	0.0325	5,101,200
31 Jan 2023	0.0320	0.0330	0.0310	0.0320	0.0315	1,495,900
30 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0315	3,068,100
27 Jan 2023	0.0320	0.0330	0.0320	0.0320	0.0315	4,500,500
26 Jan 2023	0.0320	0.0330	0.0310	0.0320	0.0315	6,331,100
25 Jan 2023	0.0320	0.0320	0.0310	0.0320	0.0315	206,300
20 Jan 2023	0.0310	0.0320	0.0310	0.0320	0.0315	1,477,100
19 Jan 2023	0.0300	0.0320	0.0300	0.0320	0.0315	5,960,700
18 Jan 2023	0.0300	0.0310	0.0300	0.0310	0.0305	891,400
17 Jan 2023	0.0300	0.0310	0.0300	0.0310	0.0305	142,300
16 Jan 2023	0.0310	0.0310	0.0300	0.0300	0.0295	1,143,100
13 Jan 2023	0.0310	0.0320	0.0300	0.0310	0.0305	491,400
12 Jan 2023	0.0310	0.0320	0.0300	0.0300	0.0295	2,294,000
11 Jan 2023	0.0300	0.0310	0.0300	0.0300	0.0295	414,200
10 Jan 2023	0.0310	0.0310	0.0300	0.0300	0.0295	135,600
09 Jan 2023	0.0310	0.0310	0.0300	0.0310	0.0305	386,400
06 Jan 2023	0.0310	0.0320	0.0300	0.0310	0.0305	981,100
05 Jan 2023	0.0310	0.0320	0.0300	0.0310	0.0305	975,900
04 Jan 2023	0.0310	0.0320	0.0300	0.0310	0.0305	1,881,500
03 Jan 2023	0.0300	0.0310	0.0300	0.0310	0.0305	2,261,400
30 Dec 2022	0.0310	0.0310	0.0300	0.0300	0.0295	152,200
29 Dec 2022	0.0300	0.0310	0.0300	0.0300	0.0295	459,700
28 Dec 2022	0.0310	0.0310	0.0300	0.0300	0.0295	1,876,900
27 Dec 2022	0.0310	0.0310	0.0300	0.0310	0.0305	890,300
23 Dec 2022	0.0300	0.0310	0.0290	0.0310	0.0305	523,900
22 Dec 2022	0.0310	0.0310	0.0300	0.0310	0.0305	198,100
21 Dec 2022	0.0310	0.0310	0.0300	0.0310	0.0305	940,800
20 Dec 2022	0.0310	0.0310	0.0300	0.0300	0.0295	160,800
19 Dec 2022	0.0310	0.0310	0.0300	0.0300	0.0295	982,500
16 Dec 2022	0.0310	0.0310	0.0300	0.0310	0.0305	426,400
15 Dec 2022	0.0310	0.0310	0.0300	0.0310	0.0305	287,600
14 Dec 2022	0.0310	0.0310	0.0300	0.0300	0.0295	373,100
13 Dec 2022	0.0300	0.0310	0.0300	0.0300	0.0295	484,700
12 Dec 2022	0.0300	0.0310	0.0290	0.0310	0.0305	1,758,900
09 Dec 2022	0.0290	0.0300	0.0290	0.0300	0.0295	2,020,300
08 Dec 2022	0.0300	0.0300	0.0290	0.0290	0.0286	767,500
07 Dec 2022	0.0300	0.0300	0.0290	0.0300	0.0295	571,400
06 Dec 2022	0.0300	0.0300	0.0290	0.0290	0.0286	710,800
05 Dec 2022	0.0290	0.0300	0.0290	0.0300	0.0295	1,192,500
02 Dec 2022	0.0300	0.0310	0.0290	0.0300	0.0295	2,075,600
01 Dec 2022	0.0300	0.0300	0.0290	0.0290	0.0286	1,460,300
30 Nov 2022	0.0300	0.0310	0.0290	0.0300	0.0295	2,207,600
29 Nov 2022	0.0300	0.0300	0.0290	0.0300	0.0295	1,294,100
28 Nov 2022	0.0290	0.0300	0.0290	0.0300	0.0295	823,000
25 Nov 2022	0.0300	0.0300	0.0290	0.0290	0.0286	1,073,700
24 Nov 2022	0.0300	0.0300	0.0290	0.0300	0.0295	1,288,300
23 Nov 2022	0.0300	0.0300	0.0290	0.0300	0.0295	1,035,800
22 Nov 2022	0.0290	0.0300	0.0290	0.0300	0.0295	178,600
21 Nov 2022	0.0300	0.0300	0.0290	0.0290	0.0286	3,576,700
18 Nov 2022	0.0300	0.0310	0.0300	0.0310	0.0305	760,100
17 Nov 2022	0.0310	0.0310	0.0300	0.0310	0.0305	1,346,200
16 Nov 2022	0.0300	0.0320	0.0300	0.0310	0.0305	2,231,500
16 Nov 2022	0.0009 Dividend
15 Nov 2022	0.0310	0.0320	0.0310	0.0310	0.0296	1,169,400
14 Nov 2022	0.0310	0.0320	0.0300	0.0310	0.0296	1,033,800
11 Nov 2022	0.0310	0.0320	0.0300	0.0310	0.0296	2,751,800
10 Nov 2022	0.0310	0.0310	0.0300	0.0310	0.0296	3,614,900
09 Nov 2022	0.0310	0.0310	0.0290	0.0310	0.0296	1,788,900
08 Nov 2022	0.0300	0.0310	0.0300	0.0300	0.0287	348,300
07 Nov 2022	0.0300	0.0310	0.0290	0.0300	0.0287	379,300
04 Nov 2022	0.0300	0.0310	0.0290	0.0300	0.0287	2,282,500
03 Nov 2022	0.0300	0.0310	0.0290	0.0290	0.0277	1,974,500
02 Nov 2022	0.0300	0.0310	0.0290	0.0300	0.0287	1,285,400
01 Nov 2022	0.0300	0.0300	0.0290	0.0300	0.0287	532,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,222.44+48.51(+1.53%)

Nikkei27,466.61+520.94(+1.93%)

Hang Seng19,580.02+321.26(+1.67%)

FTSE 1007,536.22+132.37(+1.79%)

Bitcoin USD28,163.41+534.00(+1.93%)

CMC Crypto 200614.32+9.27(+1.53%)

Lippo Malls Indonesia Retail Trust (D5IU.SI)

Straits Times Index
3,222.44
+48.51(+1.53%)

Nikkei
27,466.61
+520.94(+1.93%)

Hang Seng
19,580.02
+321.26(+1.67%)

FTSE 100
7,536.22
+132.37(+1.79%)

Bitcoin USD
28,163.41
+534.00(+1.93%)

CMC Crypto 200
614.32
+9.27(+1.53%)