Yahoo

Mail

Singapore markets close in 6 hours 53 minutes

Straits Times Index
3,262.41
+6.87(+0.21%)
Nikkei
27,631.04
+112.79(+0.41%)
Hang Seng
20,282.55
+497.90(+2.52%)
FTSE 100
7,484.25
+12.48(+0.17%)
Bitcoin USD
27,335.37
+275.12(+1.02%)
CMC Crypto 200
600.04
+357.36(+147.26%)

Daiwa House Logistics Trust (DHLU.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.5700

0.0000

(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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	0.5700	0.5800	0.5650	0.5700	0.5700	298,600
27 Mar 2023	0.5700	0.5700	0.5600	0.5700	0.5700	128,400
24 Mar 2023	0.5750	0.5750	0.5500	0.5700	0.5700	1,292,200
23 Mar 2023	0.5700	0.5750	0.5650	0.5750	0.5750	603,000
22 Mar 2023	0.5750	0.5800	0.5700	0.5750	0.5750	662,400
21 Mar 2023	0.5800	0.5850	0.5750	0.5800	0.5800	236,900
20 Mar 2023	0.5850	0.5850	0.5700	0.5800	0.5800	389,500
17 Mar 2023	0.5800	0.5900	0.5750	0.5900	0.5900	1,556,700
16 Mar 2023	0.5800	0.5850	0.5700	0.5800	0.5800	610,000
15 Mar 2023	0.5850	0.5900	0.5800	0.5850	0.5850	574,500
14 Mar 2023	0.5950	0.5950	0.5850	0.5900	0.5900	423,100
13 Mar 2023	0.6000	0.6000	0.5850	0.5900	0.5900	459,500
10 Mar 2023	0.6050	0.6050	0.5950	0.5950	0.5950	320,200
09 Mar 2023	0.6100	0.6100	0.6050	0.6050	0.6050	81,200
08 Mar 2023	0.6050	0.6100	0.6000	0.6100	0.6100	314,200
07 Mar 2023	0.6100	0.6100	0.6050	0.6100	0.6100	255,900
06 Mar 2023	0.6200	0.6200	0.6100	0.6100	0.6100	76,300
03 Mar 2023	0.6200	0.6200	0.6100	0.6100	0.6100	185,100
02 Mar 2023	0.6200	0.6250	0.6100	0.6150	0.6150	486,300
02 Mar 2023	0.0261 Dividend
01 Mar 2023	0.6400	0.6450	0.6400	0.6450	0.6189	215,500
28 Feb 2023	0.6350	0.6400	0.6300	0.6400	0.6141	237,100
27 Feb 2023	0.6400	0.6450	0.6300	0.6350	0.6093	619,300
24 Feb 2023	0.6350	0.6400	0.6350	0.6350	0.6093	133,100
23 Feb 2023	0.6200	0.6350	0.6150	0.6350	0.6093	892,400
22 Feb 2023	0.6150	0.6200	0.6150	0.6150	0.5901	86,500
21 Feb 2023	0.6200	0.6200	0.6100	0.6200	0.5949	413,500
20 Feb 2023	0.6200	0.6250	0.6150	0.6200	0.5949	404,200
17 Feb 2023	0.6250	0.6250	0.6200	0.6200	0.5949	230,000
16 Feb 2023	0.6250	0.6250	0.6200	0.6250	0.5997	372,800
15 Feb 2023	0.6300	0.6300	0.6200	0.6200	0.5949	1,118,600
14 Feb 2023	0.6300	0.6300	0.6250	0.6250	0.5997	308,300
13 Feb 2023	0.6250	0.6300	0.6250	0.6300	0.6045	367,300
10 Feb 2023	0.6300	0.6300	0.6250	0.6250	0.5997	664,800
09 Feb 2023	0.6250	0.6300	0.6250	0.6300	0.6045	534,300
08 Feb 2023	0.6300	0.6300	0.6250	0.6250	0.5997	238,400
07 Feb 2023	0.6300	0.6300	0.6250	0.6300	0.6045	58,000
06 Feb 2023	0.6300	0.6300	0.6250	0.6300	0.6045	462,300
03 Feb 2023	0.6300	0.6350	0.6250	0.6350	0.6093	453,800
02 Feb 2023	0.6300	0.6300	0.6250	0.6300	0.6045	1,193,600
01 Feb 2023	0.6400	0.6400	0.6250	0.6250	0.5997	903,600
31 Jan 2023	0.6350	0.6400	0.6300	0.6400	0.6141	953,400
30 Jan 2023	0.6350	0.6350	0.6300	0.6350	0.6093	220,700
27 Jan 2023	0.6400	0.6400	0.6250	0.6350	0.6093	3,454,900
26 Jan 2023	0.6400	0.6400	0.6350	0.6400	0.6141	1,628,100
25 Jan 2023	0.6400	0.6400	0.6350	0.6400	0.6141	541,300
20 Jan 2023	0.6350	0.6350	0.6300	0.6350	0.6093	718,000
19 Jan 2023	0.6350	0.6350	0.6300	0.6350	0.6093	256,200
18 Jan 2023	0.6400	0.6400	0.6350	0.6350	0.6093	88,700
17 Jan 2023	0.6450	0.6450	0.6350	0.6350	0.6093	699,400
16 Jan 2023	0.6500	0.6500	0.6450	0.6500	0.6237	75,000
13 Jan 2023	0.6500	0.6500	0.6450	0.6500	0.6237	147,500
12 Jan 2023	0.6450	0.6450	0.6350	0.6450	0.6189	188,700
11 Jan 2023	0.6500	0.6500	0.6400	0.6450	0.6189	399,500
10 Jan 2023	0.6450	0.6550	0.6450	0.6500	0.6237	201,100
09 Jan 2023	0.6450	0.6550	0.6450	0.6500	0.6237	365,800
06 Jan 2023	0.6500	0.6500	0.6400	0.6450	0.6189	338,600
05 Jan 2023	0.6450	0.6450	0.6400	0.6400	0.6141	191,200
04 Jan 2023	0.6500	0.6500	0.6350	0.6400	0.6141	314,300
03 Jan 2023	0.6350	0.6550	0.6250	0.6500	0.6237	269,300
30 Dec 2022	0.6350	0.6350	0.6350	0.6350	0.6093	1,200
29 Dec 2022	0.6300	0.6350	0.6250	0.6300	0.6045	320,800
28 Dec 2022	0.6400	0.6400	0.6250	0.6350	0.6093	607,300
27 Dec 2022	0.6350	0.6400	0.6300	0.6400	0.6141	87,400
23 Dec 2022	0.6400	0.6400	0.6250	0.6350	0.6093	420,500
22 Dec 2022	0.6350	0.6350	0.6350	0.6350	0.6093	102,200
21 Dec 2022	0.6300	0.6350	0.6250	0.6300	0.6045	665,900
20 Dec 2022	0.6350	0.6450	0.6250	0.6250	0.5997	321,800
19 Dec 2022	0.6450	0.6500	0.6350	0.6400	0.6141	333,100
16 Dec 2022	0.6400	0.6500	0.6250	0.6500	0.6237	331,700
15 Dec 2022	0.6450	0.6500	0.6400	0.6400	0.6141	320,200
14 Dec 2022	0.6350	0.6450	0.6300	0.6300	0.6045	218,400
13 Dec 2022	0.6350	0.6400	0.6300	0.6400	0.6141	186,700
12 Dec 2022	0.6350	0.6350	0.6300	0.6350	0.6093	12,800
09 Dec 2022	0.6350	0.6350	0.6250	0.6300	0.6045	104,300
08 Dec 2022	0.6250	0.6450	0.6250	0.6450	0.6189	45,600
07 Dec 2022	0.6300	0.6400	0.6200	0.6250	0.5997	171,700
06 Dec 2022	0.6450	0.6450	0.6300	0.6300	0.6045	119,600
05 Dec 2022	0.6250	0.6450	0.6250	0.6450	0.6189	161,100
02 Dec 2022	0.6450	0.6450	0.6350	0.6400	0.6141	74,800
01 Dec 2022	0.6400	0.6450	0.6350	0.6350	0.6093	90,700
30 Nov 2022	0.6400	0.6500	0.6350	0.6500	0.6237	113,700
29 Nov 2022	0.6500	0.6500	0.6350	0.6400	0.6141	126,000
28 Nov 2022	0.6400	0.6500	0.6350	0.6500	0.6237	85,800
25 Nov 2022	0.6350	0.6400	0.6350	0.6400	0.6141	2,900
24 Nov 2022	0.6400	0.6450	0.6300	0.6350	0.6093	136,200
23 Nov 2022	0.6300	0.6400	0.6300	0.6400	0.6141	38,000
22 Nov 2022	0.6350	0.6350	0.6300	0.6350	0.6093	64,000
21 Nov 2022	0.6300	0.6350	0.6250	0.6350	0.6093	113,300
18 Nov 2022	0.6350	0.6350	0.6250	0.6300	0.6045	14,000
17 Nov 2022	0.6250	0.6400	0.6250	0.6300	0.6045	231,600
16 Nov 2022	0.6350	0.6350	0.6200	0.6250	0.5997	115,700
15 Nov 2022	0.6200	0.6350	0.6150	0.6300	0.6045	286,100
14 Nov 2022	0.6150	0.6300	0.6100	0.6200	0.5949	179,000
11 Nov 2022	0.6000	0.6250	0.6000	0.6150	0.5901	514,000
10 Nov 2022	0.5700	0.6000	0.5700	0.5950	0.5709	410,600
09 Nov 2022	0.5750	0.5750	0.5600	0.5750	0.5517	262,200
08 Nov 2022	0.5650	0.5650	0.5550	0.5600	0.5373	148,900
07 Nov 2022	0.5700	0.5850	0.5550	0.5600	0.5373	455,600
04 Nov 2022	0.5650	0.5700	0.5450	0.5700	0.5469	267,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,262.41+6.87(+0.21%)

Nikkei27,631.04+112.79(+0.41%)

Hang Seng20,282.55+497.90(+2.52%)

FTSE 1007,484.25+12.48(+0.17%)

Bitcoin USD27,335.37+275.12(+1.02%)

CMC Crypto 200600.04+357.36(+147.26%)

Daiwa House Logistics Trust (DHLU.SI)

Straits Times Index
3,262.41
+6.87(+0.21%)

Nikkei
27,631.04
+112.79(+0.41%)

Hang Seng
20,282.55
+497.90(+2.52%)

FTSE 100
7,484.25
+12.48(+0.17%)

Bitcoin USD
27,335.37
+275.12(+1.02%)

CMC Crypto 200
600.04
+357.36(+147.26%)