Singapore markets closed

First Ship Lease Trust (D8DU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0750+0.0020 (+2.74%)
At close: 04:33PM SGT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20220.07500.07500.07500.07500.0750219,700
03 Oct 20220.07300.07300.07300.07300.073085,000
30 Sept 20220.07400.07400.07300.07400.0740173,000
29 Sept 20220.07400.07500.07400.07500.075038,000
28 Sept 20220.07500.07500.07300.07500.0750272,800
27 Sept 20220.07500.07500.07300.07400.0740166,400
26 Sept 20220.07400.07500.07300.07300.0730864,400
23 Sept 20220.07400.07500.07400.07400.0740824,700
22 Sept 20220.07400.07500.07400.07400.0740418,000
21 Sept 20220.07500.07500.07400.07400.07401,569,400
20 Sept 20220.07400.07600.07400.07600.0760211,200
19 Sept 20220.07500.07700.07400.07400.07401,137,200
16 Sept 20220.07500.07500.07400.07400.0740783,200
15 Sept 20220.07400.07500.07400.07500.0750245,200
14 Sept 20220.07400.07500.07400.07400.07401,200,800
13 Sept 20220.07500.07500.07400.07400.0740786,600
12 Sept 20220.07300.07400.07300.07400.0740941,000
09 Sept 20220.07400.07400.07300.07300.073031,500
08 Sept 20220.07300.07300.07300.07300.0730240,000
07 Sept 20220.07300.07400.07300.07300.0730631,000
06 Sept 20220.07500.07500.07300.07300.07302,179,100
05 Sept 20220.07400.07500.07400.07400.074097,200
02 Sept 20220.07200.07200.07200.07200.0720-
01 Sept 20220.07300.07300.07200.07200.0720519,800
31 Aug 20220.07400.07400.07200.07300.0730190,000
30 Aug 20220.07100.07400.07100.07400.07401,850,300
29 Aug 20220.07200.07300.07100.07100.0710548,000
26 Aug 20220.07200.07300.07000.07300.07301,188,800
25 Aug 20220.07100.07100.07000.07100.07102,437,600
24 Aug 20220.06900.07000.06900.07000.0700375,000
23 Aug 20220.06900.06900.06900.06900.0690230,000
22 Aug 20220.07000.07000.07000.07000.0700128,800
19 Aug 20220.07000.07000.07000.07000.0700569,800
18 Aug 20220.06800.06900.06800.06800.0680431,200
17 Aug 20220.06800.06900.06700.06900.0690333,100
16 Aug 20220.07000.07000.06800.06800.0680945,700
15 Aug 20220.07000.07000.06900.07000.0700417,600
12 Aug 20220.06800.07000.06800.07000.07002,432,300
12 Aug 20220.016 Dividend
11 Aug 20220.08800.09000.08800.08800.07205,123,400
10 Aug 20220.08700.08800.08700.08700.07121,150,600
08 Aug 20220.08800.08800.08700.08700.07122,341,500
05 Aug 20220.08600.08900.08600.08700.07124,767,500
04 Aug 20220.08100.08900.08100.08600.070413,002,600
03 Aug 20220.07400.07800.07400.07600.06221,567,500
02 Aug 20220.07500.07500.07500.07500.0614100
01 Aug 20220.07500.07500.07400.07400.0605102,000
29 Jul 20220.07500.07500.07300.07500.0614280,000
28 Jul 20220.07400.07500.07400.07500.0614359,600
27 Jul 20220.07400.07500.07400.07400.0605129,600
26 Jul 20220.07400.07400.07400.07400.060535,700
25 Jul 20220.07500.07500.07300.07400.0605440,400
22 Jul 20220.07300.07300.07300.07300.0597-
21 Jul 20220.07500.07500.07300.07300.05972,253,600
20 Jul 20220.07200.07400.07200.07300.0597564,200
19 Jul 20220.07200.07200.07200.07200.058940,600
18 Jul 20220.07200.07300.07200.07200.0589775,000
15 Jul 20220.07000.07100.07000.07100.0581294,600
14 Jul 20220.07000.07100.07000.07000.0573149,800
13 Jul 20220.07000.07200.07000.07200.0589368,000
12 Jul 20220.06800.06800.06800.06800.0556-
08 Jul 20220.06800.06800.06800.06800.05566,800
07 Jul 20220.06800.07000.06800.07000.057335,000
06 Jul 20220.07100.07100.07000.07000.0573375,600
05 Jul 20220.07100.07100.07100.07100.05812,300
04 Jul 20220.07000.07100.07000.07100.0581151,000
01 Jul 20220.06700.06700.06700.06700.054891,000
30 Jun 20220.06700.06900.06700.06900.0565100,000
29 Jun 20220.06900.06900.06600.06600.0540269,000
28 Jun 20220.06800.06800.06800.06800.055661,000
27 Jun 20220.06800.07100.06800.06800.055667,900
24 Jun 20220.06700.06800.06700.06700.0548495,700
23 Jun 20220.07100.07100.07100.07100.058133,100
22 Jun 20220.06800.06800.06800.06800.055615,700
21 Jun 20220.06900.06900.06700.06700.0548254,300
20 Jun 20220.06800.06800.06700.06700.0548200,000
17 Jun 20220.06800.06800.06800.06800.0556-
16 Jun 20220.06800.06800.06800.06800.055620,000
15 Jun 20220.07200.07200.06800.06800.055631,100
14 Jun 20220.07200.07200.07200.07200.0589100
13 Jun 20220.07200.07200.07200.07200.0589385,500
10 Jun 20220.07400.07400.07300.07300.0597136,400
09 Jun 20220.07400.07400.07400.07400.06051,135,000
08 Jun 20220.07200.07400.07200.07400.060511,000
07 Jun 20220.07200.07400.07200.07400.0605216,000
06 Jun 20220.07200.07300.07200.07300.059786,200
03 Jun 20220.07300.07300.07200.07200.0589278,300
02 Jun 20220.07100.07300.07100.07300.0597731,500
01 Jun 20220.06600.06600.06500.06500.053239,200
31 May 20220.06700.06700.06700.06700.054811,800
30 May 20220.06900.06900.06700.06700.054881,800
27 May 20220.06900.06900.06900.06900.0565-
26 May 20220.06900.06900.06900.06900.05652,500
25 May 20220.06900.06900.06900.06900.0565200
24 May 20220.06500.06500.06400.06400.052431,600
23 May 20220.06500.06500.06500.06500.0532131,500
20 May 20220.06600.06600.06400.06500.053255,000
19 May 20220.06600.06600.06600.06600.0540-
18 May 20220.06500.06600.06500.06600.054057,700
17 May 20220.06900.06900.06900.06900.05655,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...