Singapore markets close in 11 minutes

First Ship Lease Trust (D8DU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0820+0.0020 (+2.50%)
As of 1:14PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 Jul 20210.08100.08200.08100.08200.082092,500
26 Jul 20210.08200.08200.08000.08000.0800250,000
23 Jul 20210.08200.08300.08100.08100.08101,356,400
22 Jul 20210.08500.08500.08200.08200.0820269,300
21 Jul 20210.08300.08300.08300.08300.08306,000
19 Jul 20210.08300.08400.08300.08300.0830736,600
16 Jul 20210.08400.08400.08300.08400.0840122,200
15 Jul 20210.08400.08400.08200.08300.08301,267,000
14 Jul 20210.08400.08400.08400.08400.0840223,500
13 Jul 20210.08500.08500.08300.08300.0830274,900
12 Jul 20210.08400.08400.08300.08300.0830165,000
09 Jul 20210.08400.08400.08300.08300.0830750,000
08 Jul 20210.08500.08500.08300.08300.083087,700
07 Jul 20210.08500.08500.08300.08400.0840387,500
06 Jul 20210.08400.08500.08400.08500.08501,155,500
05 Jul 20210.08500.08500.08400.08400.0840332,300
02 Jul 20210.08400.08400.08400.08400.08401,163,800
01 Jul 20210.08300.08500.08300.08400.0840240,700
30 Jun 20210.08400.08400.08300.08300.0830489,600
29 Jun 20210.08400.08400.08400.08400.0840501,100
28 Jun 20210.08400.08400.08300.08300.0830212,200
25 Jun 20210.08500.08500.08400.08400.0840191,700
24 Jun 20210.08400.08400.08400.08400.0840597,000
23 Jun 20210.08400.08500.08300.08400.0840726,100
22 Jun 20210.08400.08400.08400.08400.0840100,000
21 Jun 20210.08400.08400.08200.08300.0830382,600
18 Jun 20210.08400.08400.08300.08400.0840177,500
17 Jun 20210.08500.08500.08200.08300.083026,700
16 Jun 20210.08500.08500.08300.08400.08401,013,400
15 Jun 20210.08400.08700.08400.08500.08501,800,900
14 Jun 20210.08400.08400.08300.08400.0840533,900
11 Jun 20210.08300.08400.08200.08400.0840968,200
10 Jun 20210.08600.08600.08200.08300.08302,312,900
09 Jun 20210.08400.08600.08200.08300.08301,546,900
08 Jun 20210.07900.08400.07900.08400.08403,073,600
07 Jun 20210.07900.08000.07900.08000.0800801,200
04 Jun 20210.07900.07900.07800.07900.0790340,900
03 Jun 20210.07900.07900.07800.07800.078035,000
02 Jun 20210.07900.07900.07900.07900.0790326,300
01 Jun 20210.07900.07900.07900.07900.079047,400
31 May 20210.07900.07900.07800.07900.0790804,500
28 May 20210.07800.07900.07800.07900.079031,300
27 May 20210.07800.07800.07800.07800.0780305,500
25 May 20210.07800.07900.07800.07800.0780167,200
24 May 20210.07900.07900.07900.07900.0790488,000
21 May 20210.07900.07900.07900.07900.0790346,400
20 May 20210.07800.07900.07800.07900.0790230,000
19 May 20210.07900.07900.07800.07800.0780306,000
18 May 20210.07800.07800.07800.07800.0780150,000
17 May 20210.07800.07900.07700.07900.0790774,100
14 May 20210.07800.07900.07700.07700.0770353,300
12 May 20210.07900.07900.07800.07900.0790211,300
11 May 20210.08000.08000.07800.07900.0790506,900
10 May 20210.08000.08000.07800.08000.0800716,300
07 May 20210.08000.08000.07800.07800.0780297,100
06 May 20210.08000.08000.07800.08000.0800306,800
05 May 20210.08000.08100.07800.07800.07802,106,300
04 May 20210.07900.08100.07800.08100.08101,167,200
03 May 20210.08100.08100.07800.07900.07901,944,700
30 Apr 20210.08200.08300.07900.08100.08105,756,800
30 Apr 20210.02 Dividend
29 Apr 20210.10400.10600.10400.10500.08507,813,500
28 Apr 20210.10300.10400.10200.10400.08425,274,100
27 Apr 20210.10000.10300.09900.10300.08345,927,700
26 Apr 20210.09600.10000.09500.10000.081015,181,800
23 Apr 20210.08900.09000.08800.09000.07291,370,100
22 Apr 20210.08800.08900.08800.08900.0720879,700
21 Apr 20210.08900.08900.08800.08800.071257,300
20 Apr 20210.08800.08900.08800.08900.0720160,000
19 Apr 20210.08800.08800.08800.08800.0712600,000
16 Apr 20210.08800.08800.08800.08800.0712691,600
15 Apr 20210.08700.08700.08700.08700.0704128,000
14 Apr 20210.08700.08700.08600.08600.0696349,700
13 Apr 20210.08800.08800.08600.08600.0696122,000
12 Apr 20210.08800.09000.08800.08900.072093,000
09 Apr 20210.08700.08700.08500.08500.0688171,500
08 Apr 20210.08700.08700.08700.08700.0704215,200
07 Apr 20210.08500.08700.08500.08500.0688287,600
06 Apr 20210.08600.08700.08600.08700.070497,000
05 Apr 20210.08400.08700.08400.08600.0696766,700
01 Apr 20210.08700.08700.08600.08600.0696150,500
31 Mar 20210.08500.08800.08500.08700.0704145,500
30 Mar 20210.08800.08800.08500.08500.0688119,000
29 Mar 20210.08700.08700.08500.08500.0688233,800
26 Mar 20210.08600.08700.08500.08600.0696312,700
25 Mar 20210.08500.08600.08500.08500.0688344,200
24 Mar 20210.08600.08600.08600.08600.0696170,000
23 Mar 20210.08600.08600.08500.08500.06881,079,300
22 Mar 20210.08600.08600.08500.08500.0688682,300
19 Mar 20210.08500.08500.08500.08500.06889,000
18 Mar 20210.08600.08600.08500.08500.068871,000
17 Mar 20210.08500.08500.08500.08500.0688-
16 Mar 20210.08700.08700.08500.08500.0688100,900
15 Mar 20210.08600.08800.08500.08600.0696542,300
12 Mar 20210.08800.08800.08800.08800.0712-
11 Mar 20210.08700.08800.08700.08800.0712388,000
10 Mar 20210.08800.08800.08500.08700.0704410,000
09 Mar 20210.08700.08700.08700.08700.0704191,200
08 Mar 20210.08100.08800.08100.08700.0704255,700
05 Mar 20210.08800.08800.08800.08800.0712-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...