Singapore markets closed

Lippo Malls Indonesia Retail Trust (D5IU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0560-0.0010 (-1.75%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
03 Sep 20210.06200.06200.06100.06200.06101,729,000
02 Sep 20210.06200.06200.06100.06200.06101,012,800
01 Sep 20210.06200.06200.06100.06200.06101,146,900
31 Aug 20210.06200.06200.06100.06200.06107,729,000
30 Aug 20210.06200.06200.06100.06200.06101,160,600
27 Aug 20210.06100.06200.06100.06200.0610486,000
26 Aug 20210.06200.06300.06100.06200.06101,913,700
25 Aug 20210.06200.06300.06100.06300.06201,544,500
24 Aug 20210.06100.06300.06100.06100.0600976,600
23 Aug 20210.06300.06300.06100.06100.06002,185,000
20 Aug 20210.06200.06300.06100.06300.0620613,200
19 Aug 20210.06300.06300.06100.06200.06102,577,100
18 Aug 20210.06200.06300.06100.06300.06204,857,300
17 Aug 20210.06300.06400.06100.06300.06205,306,000
16 Aug 20210.06300.06400.06200.06400.06303,006,200
13 Aug 20210.06300.06300.06200.06300.0620631,800
12 Aug 20210.06300.06300.06200.06300.06201,124,800
11 Aug 20210.06300.06300.06200.06300.0620612,200
10 Aug 20210.06200.06300.06200.06200.0610769,000
06 Aug 20210.06300.06300.06200.06300.06201,317,100
05 Aug 20210.06300.06300.06200.06300.06201,164,900
04 Aug 20210.06300.06300.06200.06300.06201,030,900
03 Aug 20210.06200.06300.06200.06300.06201,183,100
02 Aug 20210.06200.06300.06100.06200.06104,506,000
02 Aug 20210.0009 Dividend
30 Jul 20210.06200.06300.06200.06300.0611925,100
29 Jul 20210.06300.06300.06200.06200.06012,475,200
28 Jul 20210.06300.06300.06200.06300.0611497,200
27 Jul 20210.06300.06300.06200.06300.06111,982,200
26 Jul 20210.06300.06300.06200.06200.06011,788,000
23 Jul 20210.06200.06300.06200.06200.06011,451,700
22 Jul 20210.06300.06300.06200.06200.06011,679,300
21 Jul 20210.06200.06300.06200.06300.06113,528,000
19 Jul 20210.06300.06400.06200.06200.06013,134,000
16 Jul 20210.06300.06400.06300.06300.0611504,600
15 Jul 20210.06400.06400.06300.06400.0621341,100
14 Jul 20210.06400.06400.06300.06400.0621297,700
13 Jul 20210.06400.06400.06300.06400.0621429,500
12 Jul 20210.06400.06400.06300.06400.0621510,300
09 Jul 20210.06300.06400.06300.06400.0621428,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...