Singapore markets close in 2 hours 41 minutes

Daiwa House Logistics Trust (DHLU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.76000.0000 (0.00%)
As of 01:35PM SGT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20220.76000.76500.75500.76000.7600529,500
08 Aug 20220.76000.76500.75500.76000.7600482,600
05 Aug 20220.76000.76000.75000.76000.7600416,300
04 Aug 20220.74500.76000.74500.75500.75501,220,000
03 Aug 20220.74000.75500.74000.75000.75002,074,600
02 Aug 20220.74500.74500.73000.74000.7400590,800
01 Aug 20220.71500.75000.71000.75000.75001,275,200
29 Jul 20220.70000.71500.70000.71500.7150802,500
28 Jul 20220.69500.70500.69500.70500.7050390,900
27 Jul 20220.69500.70000.69000.70000.7000362,500
26 Jul 20220.69000.69500.68500.69500.6950372,500
25 Jul 20220.69000.69000.68000.69000.6900311,900
22 Jul 20220.67500.69000.67500.68500.6850663,600
21 Jul 20220.67500.68000.67000.67000.670063,200
20 Jul 20220.67000.67500.67000.67500.6750231,000
19 Jul 20220.67500.67500.67000.67500.6750217,100
18 Jul 20220.66500.67000.66500.67000.6700248,200
15 Jul 20220.66500.67000.66000.66000.6600344,000
14 Jul 20220.66500.66500.66000.66500.6650486,100
13 Jul 20220.66000.66000.65500.66000.660028,500
12 Jul 20220.65000.66500.65000.66000.6600755,300
08 Jul 20220.67000.67000.65000.66000.66001,242,500
07 Jul 20220.65000.66500.65000.66500.6650267,800
06 Jul 20220.65500.66000.64500.65500.6550821,700
05 Jul 20220.66500.66500.64500.65000.65001,040,000
04 Jul 20220.65500.66000.65000.66000.6600514,300
01 Jul 20220.64500.65500.64500.65000.6500802,400
30 Jun 20220.65000.65000.64000.64500.64501,350,700
29 Jun 20220.66500.66500.64000.65000.65004,058,800
28 Jun 20220.66500.67500.65500.67000.67001,633,000
27 Jun 20220.66500.66500.65000.66500.66502,474,300
24 Jun 20220.67000.67500.66000.66500.66502,393,800
23 Jun 20220.68500.68500.67000.67500.67501,757,800
22 Jun 20220.69500.69500.67500.68500.68502,953,900
21 Jun 20220.69500.70000.69000.69500.69501,561,300
20 Jun 20220.72000.72000.69500.70000.70002,281,300
17 Jun 20220.73000.73000.69500.71500.71506,473,000
16 Jun 20220.73500.73500.72000.72000.72001,200,500
15 Jun 20220.74000.74000.72500.73500.73501,900,500
14 Jun 20220.75000.75000.73000.74000.74004,145,100
13 Jun 20220.77000.78000.74500.75000.75004,738,100
10 Jun 20220.76000.77500.76000.77000.77001,026,700
09 Jun 20220.78000.78000.76000.76500.76502,544,100
08 Jun 20220.79000.79000.77500.78000.78001,217,000
07 Jun 20220.78500.79500.77500.79000.7900779,600
06 Jun 20220.77000.78500.77000.78500.7850939,000
03 Jun 20220.76500.77000.76000.76500.7650825,200
02 Jun 20220.76500.77000.76000.76500.7650466,000
01 Jun 20220.76500.77000.76000.77000.7700241,100
31 May 20220.77000.78000.76000.76500.76502,059,700
30 May 20220.77000.77000.76000.76500.76501,145,700
27 May 20220.76000.76500.76000.76500.7650322,900
26 May 20220.75500.76500.75500.75500.7550748,800
25 May 20220.76000.76000.74500.76000.76001,571,400
24 May 20220.76500.76500.75500.76000.7600771,300
23 May 20220.77500.77500.75500.76500.76503,479,700
20 May 20220.78000.78500.77000.77500.77501,965,000
19 May 20220.78500.78500.77000.78000.78001,448,600
18 May 20220.79000.79000.78000.78500.7850741,100
17 May 20220.78500.79000.78000.78500.78501,157,900
13 May 20220.79000.79500.78000.79000.79001,934,400
12 May 20220.80500.80500.77500.78000.78002,298,600
11 May 20220.80500.81500.79500.80500.80502,219,200
10 May 20220.80000.81000.79500.80000.80002,339,500
09 May 20220.82500.83000.79000.80500.80505,520,200
06 May 20220.84000.84000.82500.83500.8350632,600
05 May 20220.84000.84000.83000.84000.8400329,200
04 May 20220.84000.84500.82500.83500.8350890,500
29 Apr 20220.84000.84500.83500.84500.8450800,400
28 Apr 20220.84000.84500.83500.84000.8400537,200
27 Apr 20220.83500.85000.82500.84000.8400588,800
26 Apr 20220.83500.84500.83000.84000.84001,185,400
25 Apr 20220.83500.84500.83000.84500.8450204,900
22 Apr 20220.84500.84500.84000.84500.845058,600
21 Apr 20220.84500.84500.84000.84500.845027,300
20 Apr 20220.84500.85000.84000.84000.8400482,200
19 Apr 20220.84000.85000.84000.84500.8450310,800
18 Apr 20220.84000.84500.83500.84500.8450197,000
14 Apr 20220.84500.84500.84000.84500.8450483,100
13 Apr 20220.84500.85000.84000.84500.8450275,900
12 Apr 20220.84500.85500.84500.85000.8500189,100
11 Apr 20220.85500.87000.85000.86000.8600209,000
08 Apr 20220.86000.86500.85500.86500.8650216,400
07 Apr 20220.86000.86000.85000.86000.8600358,000
06 Apr 20220.86000.86000.85000.86000.8600351,900
05 Apr 20220.84500.86000.84500.86000.86001,232,200
04 Apr 20220.85000.85000.84500.84500.8450420,300
01 Apr 20220.84500.85000.84000.84500.8450335,600
31 Mar 20220.85000.85000.84000.84500.8450643,300
30 Mar 20220.85000.85000.84500.84500.8450178,400
29 Mar 20220.84000.85000.83500.85000.8500805,500
28 Mar 20220.83500.84000.83000.84000.8400187,500
25 Mar 20220.84000.84000.82500.83500.8350389,900
24 Mar 20220.82000.85000.82000.85000.85003,780,800
23 Mar 20220.82000.82000.81000.82000.82001,237,600
22 Mar 20220.81000.82000.81000.82000.82001,298,000
21 Mar 20220.81500.81500.81000.81500.8150252,800
18 Mar 20220.81500.81500.81000.81500.8150201,600
17 Mar 20220.81000.81500.80500.81500.8150388,600
16 Mar 20220.80000.81000.79500.81000.81002,078,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...