Singapore markets close in 6 hours 53 minutes

Daiwa House Logistics Trust (DHLU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.57000.0000 (0.00%)
As of 05:06PM SGT. Market open.
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20230.57000.58000.56500.57000.5700298,600
27 Mar 20230.57000.57000.56000.57000.5700128,400
24 Mar 20230.57500.57500.55000.57000.57001,292,200
23 Mar 20230.57000.57500.56500.57500.5750603,000
22 Mar 20230.57500.58000.57000.57500.5750662,400
21 Mar 20230.58000.58500.57500.58000.5800236,900
20 Mar 20230.58500.58500.57000.58000.5800389,500
17 Mar 20230.58000.59000.57500.59000.59001,556,700
16 Mar 20230.58000.58500.57000.58000.5800610,000
15 Mar 20230.58500.59000.58000.58500.5850574,500
14 Mar 20230.59500.59500.58500.59000.5900423,100
13 Mar 20230.60000.60000.58500.59000.5900459,500
10 Mar 20230.60500.60500.59500.59500.5950320,200
09 Mar 20230.61000.61000.60500.60500.605081,200
08 Mar 20230.60500.61000.60000.61000.6100314,200
07 Mar 20230.61000.61000.60500.61000.6100255,900
06 Mar 20230.62000.62000.61000.61000.610076,300
03 Mar 20230.62000.62000.61000.61000.6100185,100
02 Mar 20230.62000.62500.61000.61500.6150486,300
02 Mar 20230.0261 Dividend
01 Mar 20230.64000.64500.64000.64500.6189215,500
28 Feb 20230.63500.64000.63000.64000.6141237,100
27 Feb 20230.64000.64500.63000.63500.6093619,300
24 Feb 20230.63500.64000.63500.63500.6093133,100
23 Feb 20230.62000.63500.61500.63500.6093892,400
22 Feb 20230.61500.62000.61500.61500.590186,500
21 Feb 20230.62000.62000.61000.62000.5949413,500
20 Feb 20230.62000.62500.61500.62000.5949404,200
17 Feb 20230.62500.62500.62000.62000.5949230,000
16 Feb 20230.62500.62500.62000.62500.5997372,800
15 Feb 20230.63000.63000.62000.62000.59491,118,600
14 Feb 20230.63000.63000.62500.62500.5997308,300
13 Feb 20230.62500.63000.62500.63000.6045367,300
10 Feb 20230.63000.63000.62500.62500.5997664,800
09 Feb 20230.62500.63000.62500.63000.6045534,300
08 Feb 20230.63000.63000.62500.62500.5997238,400
07 Feb 20230.63000.63000.62500.63000.604558,000
06 Feb 20230.63000.63000.62500.63000.6045462,300
03 Feb 20230.63000.63500.62500.63500.6093453,800
02 Feb 20230.63000.63000.62500.63000.60451,193,600
01 Feb 20230.64000.64000.62500.62500.5997903,600
31 Jan 20230.63500.64000.63000.64000.6141953,400
30 Jan 20230.63500.63500.63000.63500.6093220,700
27 Jan 20230.64000.64000.62500.63500.60933,454,900
26 Jan 20230.64000.64000.63500.64000.61411,628,100
25 Jan 20230.64000.64000.63500.64000.6141541,300
20 Jan 20230.63500.63500.63000.63500.6093718,000
19 Jan 20230.63500.63500.63000.63500.6093256,200
18 Jan 20230.64000.64000.63500.63500.609388,700
17 Jan 20230.64500.64500.63500.63500.6093699,400
16 Jan 20230.65000.65000.64500.65000.623775,000
13 Jan 20230.65000.65000.64500.65000.6237147,500
12 Jan 20230.64500.64500.63500.64500.6189188,700
11 Jan 20230.65000.65000.64000.64500.6189399,500
10 Jan 20230.64500.65500.64500.65000.6237201,100
09 Jan 20230.64500.65500.64500.65000.6237365,800
06 Jan 20230.65000.65000.64000.64500.6189338,600
05 Jan 20230.64500.64500.64000.64000.6141191,200
04 Jan 20230.65000.65000.63500.64000.6141314,300
03 Jan 20230.63500.65500.62500.65000.6237269,300
30 Dec 20220.63500.63500.63500.63500.60931,200
29 Dec 20220.63000.63500.62500.63000.6045320,800
28 Dec 20220.64000.64000.62500.63500.6093607,300
27 Dec 20220.63500.64000.63000.64000.614187,400
23 Dec 20220.64000.64000.62500.63500.6093420,500
22 Dec 20220.63500.63500.63500.63500.6093102,200
21 Dec 20220.63000.63500.62500.63000.6045665,900
20 Dec 20220.63500.64500.62500.62500.5997321,800
19 Dec 20220.64500.65000.63500.64000.6141333,100
16 Dec 20220.64000.65000.62500.65000.6237331,700
15 Dec 20220.64500.65000.64000.64000.6141320,200
14 Dec 20220.63500.64500.63000.63000.6045218,400
13 Dec 20220.63500.64000.63000.64000.6141186,700
12 Dec 20220.63500.63500.63000.63500.609312,800
09 Dec 20220.63500.63500.62500.63000.6045104,300
08 Dec 20220.62500.64500.62500.64500.618945,600
07 Dec 20220.63000.64000.62000.62500.5997171,700
06 Dec 20220.64500.64500.63000.63000.6045119,600
05 Dec 20220.62500.64500.62500.64500.6189161,100
02 Dec 20220.64500.64500.63500.64000.614174,800
01 Dec 20220.64000.64500.63500.63500.609390,700
30 Nov 20220.64000.65000.63500.65000.6237113,700
29 Nov 20220.65000.65000.63500.64000.6141126,000
28 Nov 20220.64000.65000.63500.65000.623785,800
25 Nov 20220.63500.64000.63500.64000.61412,900
24 Nov 20220.64000.64500.63000.63500.6093136,200
23 Nov 20220.63000.64000.63000.64000.614138,000
22 Nov 20220.63500.63500.63000.63500.609364,000
21 Nov 20220.63000.63500.62500.63500.6093113,300
18 Nov 20220.63500.63500.62500.63000.604514,000
17 Nov 20220.62500.64000.62500.63000.6045231,600
16 Nov 20220.63500.63500.62000.62500.5997115,700
15 Nov 20220.62000.63500.61500.63000.6045286,100
14 Nov 20220.61500.63000.61000.62000.5949179,000
11 Nov 20220.60000.62500.60000.61500.5901514,000
10 Nov 20220.57000.60000.57000.59500.5709410,600
09 Nov 20220.57500.57500.56000.57500.5517262,200
08 Nov 20220.56500.56500.55500.56000.5373148,900
07 Nov 20220.57000.58500.55500.56000.5373455,600
04 Nov 20220.56500.57000.54500.57000.5469267,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...