Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,200.78
+660.86(+1.04%)
CMC Crypto 200
1,385.54
+72.91(+5.56%)

Daiwa House Logistics Trust (DHLU.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.5800

-0.0100

(-1.69%)

At close: 05:04PM SGT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.5900	0.5900	0.5750	0.5800	0.5800	901,700
18 Apr 2024	0.5750	0.5900	0.5750	0.5900	0.5900	298,900
17 Apr 2024	0.5750	0.5800	0.5750	0.5750	0.5750	227,200
16 Apr 2024	0.5800	0.5850	0.5800	0.5800	0.5800	929,700
15 Apr 2024	0.5850	0.5850	0.5800	0.5800	0.5800	1,047,700
12 Apr 2024	0.5800	0.5850	0.5800	0.5850	0.5850	166,600
11 Apr 2024	0.5850	0.5850	0.5800	0.5800	0.5800	106,200
09 Apr 2024	0.5900	0.5900	0.5800	0.5800	0.5800	762,900
08 Apr 2024	0.5850	0.5900	0.5800	0.5800	0.5800	1,990,400
05 Apr 2024	0.5850	0.5850	0.5850	0.5850	0.5850	1,523,100
04 Apr 2024	0.5850	0.5900	0.5850	0.5850	0.5850	519,500
03 Apr 2024	0.5900	0.5900	0.5850	0.5850	0.5850	41,800
02 Apr 2024	0.5900	0.5900	0.5850	0.5900	0.5900	472,500
01 Apr 2024	0.5900	0.5900	0.5850	0.5900	0.5900	569,300
28 Mar 2024	0.5900	0.5950	0.5900	0.5900	0.5900	379,500
27 Mar 2024	0.5900	0.5950	0.5900	0.5900	0.5900	513,800
26 Mar 2024	0.5900	0.5900	0.5800	0.5850	0.5850	479,500
25 Mar 2024	0.5850	0.5900	0.5850	0.5850	0.5850	330,000
22 Mar 2024	0.5850	0.5900	0.5850	0.5850	0.5850	549,100
21 Mar 2024	0.5900	0.5900	0.5850	0.5850	0.5850	698,800
20 Mar 2024	0.5900	0.5900	0.5850	0.5850	0.5850	67,900
19 Mar 2024	0.5850	0.5900	0.5850	0.5850	0.5850	355,600
18 Mar 2024	0.5900	0.5900	0.5850	0.5900	0.5900	1,416,800
15 Mar 2024	0.5950	0.5950	0.5900	0.5900	0.5900	639,400
14 Mar 2024	0.5950	0.6000	0.5900	0.5900	0.5900	281,500
13 Mar 2024	0.6000	0.6000	0.5950	0.5950	0.5950	209,500
12 Mar 2024	0.6050	0.6050	0.6000	0.6000	0.6000	480,300
11 Mar 2024	0.6000	0.6100	0.6000	0.6050	0.6050	1,443,200
08 Mar 2024	0.6000	0.6050	0.5900	0.5900	0.5900	2,200,800
07 Mar 2024	0.6000	0.6050	0.5950	0.5950	0.5950	3,573,300
06 Mar 2024	0.6100	0.6150	0.6000	0.6050	0.6050	1,386,300
06 Mar 2024	0.0261 Dividend
05 Mar 2024	0.6400	0.6400	0.6300	0.6350	0.6089	950,200
04 Mar 2024	0.6400	0.6400	0.6350	0.6350	0.6089	215,400
01 Mar 2024	0.6450	0.6450	0.6350	0.6400	0.6137	857,200
29 Feb 2024	0.6400	0.6450	0.6400	0.6400	0.6137	2,875,400
28 Feb 2024	0.6450	0.6450	0.6350	0.6400	0.6137	1,754,000
27 Feb 2024	0.6400	0.6450	0.6400	0.6450	0.6185	398,100
26 Feb 2024	0.6400	0.6400	0.6350	0.6400	0.6137	453,200
23 Feb 2024	0.6400	0.6450	0.6400	0.6400	0.6137	153,800
22 Feb 2024	0.6450	0.6450	0.6400	0.6400	0.6137	196,400
21 Feb 2024	0.6450	0.6450	0.6400	0.6450	0.6185	291,500
20 Feb 2024	0.6450	0.6450	0.6350	0.6450	0.6185	249,800
19 Feb 2024	0.6400	0.6500	0.6350	0.6500	0.6233	497,400
16 Feb 2024	0.6350	0.6450	0.6300	0.6350	0.6089	438,500
15 Feb 2024	0.6400	0.6400	0.6300	0.6300	0.6041	382,600
14 Feb 2024	0.6450	0.6450	0.6350	0.6350	0.6089	251,500
13 Feb 2024	0.6450	0.6500	0.6400	0.6450	0.6185	140,000
09 Feb 2024	0.6450	0.6500	0.6450	0.6450	0.6185	14,700
08 Feb 2024	0.6500	0.6500	0.6400	0.6500	0.6233	185,300
07 Feb 2024	0.6450	0.6550	0.6400	0.6550	0.6281	488,400
06 Feb 2024	0.6500	0.6500	0.6400	0.6400	0.6137	190,500
05 Feb 2024	0.6500	0.6550	0.6450	0.6550	0.6281	488,600
02 Feb 2024	0.6400	0.6600	0.6400	0.6450	0.6185	423,800
01 Feb 2024	0.6450	0.6450	0.6400	0.6450	0.6185	100,900
31 Jan 2024	0.6450	0.6500	0.6400	0.6450	0.6185	124,400
30 Jan 2024	0.6450	0.6450	0.6400	0.6400	0.6137	336,400
29 Jan 2024	0.6400	0.6450	0.6350	0.6450	0.6185	177,800
26 Jan 2024	0.6300	0.6450	0.6300	0.6400	0.6137	546,100
25 Jan 2024	0.6350	0.6350	0.6200	0.6300	0.6041	692,200
24 Jan 2024	0.6250	0.6400	0.6250	0.6350	0.6089	34,000
23 Jan 2024	0.6350	0.6350	0.6250	0.6250	0.5993	408,100
22 Jan 2024	0.6400	0.6400	0.6350	0.6350	0.6089	33,800
19 Jan 2024	0.6400	0.6500	0.6350	0.6400	0.6137	285,100
18 Jan 2024	0.6300	0.6400	0.6300	0.6400	0.6137	184,600
17 Jan 2024	0.6400	0.6450	0.6300	0.6300	0.6041	447,100
16 Jan 2024	0.6550	0.6550	0.6400	0.6400	0.6137	455,100
15 Jan 2024	0.6600	0.6600	0.6600	0.6600	0.6329	-
12 Jan 2024	0.6550	0.6600	0.6450	0.6600	0.6329	543,500
11 Jan 2024	0.6550	0.6550	0.6500	0.6550	0.6281	145,600
10 Jan 2024	0.6600	0.6650	0.6550	0.6600	0.6329	804,100
09 Jan 2024	0.6800	0.6800	0.6650	0.6650	0.6377	444,700
08 Jan 2024	0.6600	0.6800	0.6600	0.6750	0.6473	1,268,500
05 Jan 2024	0.6550	0.6550	0.6500	0.6550	0.6281	69,000
04 Jan 2024	0.6650	0.6650	0.6550	0.6550	0.6281	254,500
03 Jan 2024	0.6550	0.6650	0.6550	0.6650	0.6377	163,100
02 Jan 2024	0.6550	0.6600	0.6500	0.6550	0.6281	192,900
29 Dec 2023	0.6500	0.6600	0.6450	0.6550	0.6281	543,100
28 Dec 2023	0.6500	0.6550	0.6450	0.6500	0.6233	893,700
27 Dec 2023	0.6400	0.6500	0.6400	0.6500	0.6233	314,700
26 Dec 2023	0.6450	0.6500	0.6400	0.6450	0.6185	570,200
22 Dec 2023	0.6400	0.6450	0.6300	0.6450	0.6185	157,300
21 Dec 2023	0.6350	0.6400	0.6300	0.6400	0.6137	461,200
20 Dec 2023	0.6400	0.6400	0.6300	0.6400	0.6137	554,900
19 Dec 2023	0.6300	0.6400	0.6300	0.6400	0.6137	223,300
18 Dec 2023	0.6350	0.6350	0.6250	0.6300	0.6041	406,800
15 Dec 2023	0.6500	0.6500	0.6300	0.6300	0.6041	825,800
14 Dec 2023	0.6200	0.6500	0.6200	0.6450	0.6185	1,315,800
13 Dec 2023	0.6150	0.6250	0.6100	0.6150	0.5897	618,000
12 Dec 2023	0.6100	0.6150	0.6050	0.6150	0.5897	561,400
11 Dec 2023	0.6100	0.6100	0.6000	0.6100	0.5849	370,600
08 Dec 2023	0.6000	0.6100	0.6000	0.6100	0.5849	678,000
07 Dec 2023	0.5900	0.6000	0.5900	0.5950	0.5705	530,100
06 Dec 2023	0.5950	0.5950	0.5900	0.5950	0.5705	61,500
05 Dec 2023	0.5950	0.5950	0.5900	0.5950	0.5705	239,900
04 Dec 2023	0.5850	0.5950	0.5850	0.5900	0.5657	482,100
01 Dec 2023	0.5800	0.5850	0.5750	0.5800	0.5562	115,100
30 Nov 2023	0.5750	0.5850	0.5750	0.5800	0.5562	313,200
29 Nov 2023	0.5650	0.5700	0.5650	0.5700	0.5466	129,200
28 Nov 2023	0.5700	0.5700	0.5600	0.5650	0.5418	64,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,200.78+660.86(+1.04%)

CMC Crypto 2001,385.54+72.91(+5.56%)

Daiwa House Logistics Trust (DHLU.SI)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,200.78
+660.86(+1.04%)

CMC Crypto 200
1,385.54
+72.91(+5.56%)