Singapore markets closed

Lippo Malls Indonesia Retail Trust (D5IU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.05200.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.05200.05300.05100.05200.05202,408,300
23 Jun 20220.05300.05300.05100.05200.05209,623,700
22 Jun 20220.05400.05400.05400.05400.0540891,900
21 Jun 20220.05400.05500.05300.05400.05405,634,700
20 Jun 20220.05300.05400.05300.05400.05401,312,000
17 Jun 20220.05300.05400.05200.05300.05301,576,200
16 Jun 20220.05300.05400.05300.05300.05301,394,800
15 Jun 20220.05200.05400.05200.05400.0540812,400
14 Jun 20220.05200.05300.05200.05200.05202,221,400
13 Jun 20220.05300.05400.05200.05300.05302,923,500
10 Jun 20220.05400.05500.05300.05400.05401,137,400
09 Jun 20220.05500.05500.05400.05400.0540733,700
08 Jun 20220.05500.05500.05400.05400.05401,917,900
07 Jun 20220.05400.05500.05400.05500.05501,818,000
06 Jun 20220.05300.05400.05300.05400.05402,724,800
03 Jun 20220.05400.05400.05300.05300.0530618,300
02 Jun 20220.05400.05400.05300.05400.054088,200
01 Jun 20220.05400.05400.05300.05400.0540104,000
31 May 20220.05300.05400.05300.05400.0540925,800
30 May 20220.05300.05400.05300.05300.05301,102,700
27 May 20220.05300.05400.05300.05400.0540484,700
26 May 20220.05400.05400.05300.05300.05301,059,700
25 May 20220.05300.05400.05300.05300.0530965,300
24 May 20220.05400.05400.05300.05300.0530159,700
23 May 20220.05500.05500.05300.05400.05402,107,600
20 May 20220.05400.05500.05300.05500.0550779,800
19 May 20220.05300.05400.05300.05400.05404,925,900
18 May 20220.05300.05400.05300.05400.05402,117,300
17 May 20220.05500.05500.05300.05300.05302,687,200
13 May 20220.05400.05500.05300.05500.05501,614,500
12 May 20220.05400.05400.05200.05300.05304,325,400
11 May 20220.05300.05500.05300.05400.05402,676,100
10 May 20220.05500.05500.05300.05300.05303,963,900
09 May 20220.05700.05700.05500.05500.05504,093,100
09 May 20220.0009 Dividend
06 May 20220.05700.05800.05600.05700.05611,275,300
05 May 20220.05800.05800.05600.05800.05714,066,500
04 May 20220.05900.06000.05700.05800.05717,335,100
29 Apr 20220.05600.06100.05600.06000.059121,605,200
28 Apr 20220.05400.05600.05400.05600.05515,349,900
27 Apr 20220.05400.05500.05400.05500.05411,573,000
26 Apr 20220.05400.05500.05400.05500.0541863,200
25 Apr 20220.05500.05500.05400.05500.05412,666,800
22 Apr 20220.05400.05500.05300.05500.05413,614,100
21 Apr 20220.05300.05400.05300.05400.053175,900
20 Apr 20220.05400.05400.05300.05400.05311,799,300
19 Apr 20220.05400.05400.05300.05400.05311,450,700
18 Apr 20220.05300.05400.05300.05400.0531458,800
14 Apr 20220.05400.05400.05300.05400.05311,553,800
13 Apr 20220.05500.05500.05300.05400.0531907,300
12 Apr 20220.05300.05500.05300.05400.05319,432,200
11 Apr 20220.05300.05300.05300.05300.0522204,400
08 Apr 20220.05300.05300.05200.05300.05222,418,400
07 Apr 20220.05300.05300.05200.05300.05222,962,600
06 Apr 20220.05300.05300.05200.05300.0522642,300
05 Apr 20220.05300.05300.05200.05300.05221,342,300
04 Apr 20220.05300.05300.05200.05300.0522873,800
01 Apr 20220.05300.05300.05200.05300.0522768,900
31 Mar 20220.05200.05300.05200.05300.05222,363,000
30 Mar 20220.05200.05300.05200.05300.05223,201,600
29 Mar 20220.05100.05200.05100.05200.05125,669,900
28 Mar 20220.05200.05200.05100.05100.05025,638,500
25 Mar 20220.05200.05200.05100.05200.05121,401,700
24 Mar 20220.05100.05200.05000.05200.05122,900,500
23 Mar 20220.05100.05100.05000.05100.0502815,800
22 Mar 20220.05000.05100.05000.05100.0502874,000
21 Mar 20220.05100.05100.05000.05000.04922,074,500
18 Mar 20220.05000.05100.05000.05100.05021,370,900
17 Mar 20220.05000.05000.05000.05000.04921,932,300
16 Mar 20220.05000.05000.04900.05000.04926,104,900
15 Mar 20220.05100.05100.04900.04900.04825,798,300
14 Mar 20220.05100.05100.05100.05100.0502192,000
11 Mar 20220.05100.05100.05100.05100.0502290,200
10 Mar 20220.05100.05100.05000.05100.0502608,100
09 Mar 20220.05100.05100.05000.05100.05025,025,400
08 Mar 20220.05000.05100.05000.05100.05022,525,100
07 Mar 20220.05100.05100.05000.05000.04923,458,800
04 Mar 20220.05100.05200.05100.05100.05023,662,500
03 Mar 20220.05100.05200.05100.05100.0502463,600
02 Mar 20220.05200.05200.05100.05200.05121,794,500
01 Mar 20220.05200.05300.05200.05300.05221,467,100
01 Mar 20220.0009 Dividend
28 Feb 20220.05300.05300.05100.05300.0513843,100
25 Feb 20220.05100.05300.05100.05300.05133,188,600
24 Feb 20220.05200.05300.05100.05100.049310,153,900
23 Feb 20220.05300.05400.05200.05300.05136,966,800
22 Feb 20220.05300.05300.05200.05200.05032,116,900
21 Feb 20220.05300.05400.05300.05300.05131,904,700
18 Feb 20220.05300.05400.05200.05400.05224,900,100
17 Feb 20220.05300.05300.05200.05300.05133,563,000
16 Feb 20220.05200.05300.05200.05200.05031,769,500
15 Feb 20220.05200.05300.05200.05200.05032,145,600
14 Feb 20220.05300.05300.05200.05200.05035,103,200
11 Feb 20220.05200.05300.05200.05300.05131,335,500
10 Feb 20220.05300.05300.05200.05300.05136,643,100
09 Feb 20220.05300.05400.05200.05200.05033,264,500
08 Feb 20220.05300.05400.05200.05300.05132,739,900
07 Feb 20220.05400.05400.05200.05300.05132,566,500
04 Feb 20220.05400.05400.05200.05400.05223,116,400
03 Feb 20220.05400.05400.05300.05400.05222,419,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...