Yahoo

Mail

Singapore markets closed

Straits Times Index
3,384.29
+20.61(+0.61%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,660.47
-297.89(-1.36%)
FTSE 100
7,901.80
+81.64(+1.04%)
BTC-USD
23,325.98
-109.33(-0.47%)
CMC Crypto 200
535.42
-1.43(-0.27%)

Daiwa House Logistics Trust (DHLU.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.6350

+0.0050

(+0.79%)

At close: 05:04PM SGT

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.6300	0.6350	0.6250	0.6350	0.6350	453,800
02 Feb 2023	0.6300	0.6300	0.6250	0.6300	0.6300	1,193,600
01 Feb 2023	0.6400	0.6400	0.6250	0.6250	0.6250	903,600
31 Jan 2023	0.6350	0.6400	0.6300	0.6400	0.6400	953,400
30 Jan 2023	0.6350	0.6350	0.6300	0.6350	0.6350	220,700
27 Jan 2023	0.6400	0.6400	0.6250	0.6350	0.6350	3,454,900
26 Jan 2023	0.6400	0.6400	0.6350	0.6400	0.6400	1,628,100
25 Jan 2023	0.6400	0.6400	0.6350	0.6400	0.6400	541,300
20 Jan 2023	0.6350	0.6350	0.6300	0.6350	0.6350	718,000
19 Jan 2023	0.6350	0.6350	0.6300	0.6350	0.6350	256,200
18 Jan 2023	0.6400	0.6400	0.6350	0.6350	0.6350	88,700
17 Jan 2023	0.6450	0.6450	0.6350	0.6350	0.6350	699,400
16 Jan 2023	0.6500	0.6500	0.6450	0.6500	0.6500	75,000
13 Jan 2023	0.6500	0.6500	0.6450	0.6500	0.6500	147,500
12 Jan 2023	0.6450	0.6450	0.6350	0.6450	0.6450	188,700
11 Jan 2023	0.6500	0.6500	0.6400	0.6450	0.6450	399,500
10 Jan 2023	0.6450	0.6550	0.6450	0.6500	0.6500	201,100
09 Jan 2023	0.6450	0.6550	0.6450	0.6500	0.6500	365,800
06 Jan 2023	0.6500	0.6500	0.6400	0.6450	0.6450	338,600
05 Jan 2023	0.6450	0.6450	0.6400	0.6400	0.6400	191,200
04 Jan 2023	0.6500	0.6500	0.6350	0.6400	0.6400	314,300
03 Jan 2023	0.6350	0.6550	0.6250	0.6500	0.6500	269,300
30 Dec 2022	0.6350	0.6350	0.6350	0.6350	0.6350	1,200
29 Dec 2022	0.6300	0.6350	0.6250	0.6300	0.6300	320,800
28 Dec 2022	0.6400	0.6400	0.6250	0.6350	0.6350	607,300
27 Dec 2022	0.6350	0.6400	0.6300	0.6400	0.6400	87,400
23 Dec 2022	0.6400	0.6400	0.6250	0.6350	0.6350	420,500
22 Dec 2022	0.6350	0.6350	0.6350	0.6350	0.6350	102,200
21 Dec 2022	0.6300	0.6350	0.6250	0.6300	0.6300	665,900
20 Dec 2022	0.6350	0.6450	0.6250	0.6250	0.6250	321,800
19 Dec 2022	0.6450	0.6500	0.6350	0.6400	0.6400	333,100
16 Dec 2022	0.6400	0.6500	0.6250	0.6500	0.6500	331,700
15 Dec 2022	0.6450	0.6500	0.6400	0.6400	0.6400	320,200
14 Dec 2022	0.6350	0.6450	0.6300	0.6300	0.6300	218,400
13 Dec 2022	0.6350	0.6400	0.6300	0.6400	0.6400	186,700
12 Dec 2022	0.6350	0.6350	0.6300	0.6350	0.6350	12,800
09 Dec 2022	0.6350	0.6350	0.6250	0.6300	0.6300	104,300
08 Dec 2022	0.6250	0.6450	0.6250	0.6450	0.6450	45,600
07 Dec 2022	0.6300	0.6400	0.6200	0.6250	0.6250	171,700
06 Dec 2022	0.6450	0.6450	0.6300	0.6300	0.6300	119,600
05 Dec 2022	0.6250	0.6450	0.6250	0.6450	0.6450	161,100
02 Dec 2022	0.6450	0.6450	0.6350	0.6400	0.6400	74,800
01 Dec 2022	0.6400	0.6450	0.6350	0.6350	0.6350	90,700
30 Nov 2022	0.6400	0.6500	0.6350	0.6500	0.6500	113,700
29 Nov 2022	0.6500	0.6500	0.6350	0.6400	0.6400	126,000
28 Nov 2022	0.6400	0.6500	0.6350	0.6500	0.6500	85,800
25 Nov 2022	0.6350	0.6400	0.6350	0.6400	0.6400	2,900
24 Nov 2022	0.6400	0.6450	0.6300	0.6350	0.6350	136,200
23 Nov 2022	0.6300	0.6400	0.6300	0.6400	0.6400	38,000
22 Nov 2022	0.6350	0.6350	0.6300	0.6350	0.6350	64,000
21 Nov 2022	0.6300	0.6350	0.6250	0.6350	0.6350	113,300
18 Nov 2022	0.6350	0.6350	0.6250	0.6300	0.6300	14,000
17 Nov 2022	0.6250	0.6400	0.6250	0.6300	0.6300	231,600
16 Nov 2022	0.6350	0.6350	0.6200	0.6250	0.6250	115,700
15 Nov 2022	0.6200	0.6350	0.6150	0.6300	0.6300	286,100
14 Nov 2022	0.6150	0.6300	0.6100	0.6200	0.6200	179,000
11 Nov 2022	0.6000	0.6250	0.6000	0.6150	0.6150	514,000
10 Nov 2022	0.5700	0.6000	0.5700	0.5950	0.5950	410,600
09 Nov 2022	0.5750	0.5750	0.5600	0.5750	0.5750	262,200
08 Nov 2022	0.5650	0.5650	0.5550	0.5600	0.5600	148,900
07 Nov 2022	0.5700	0.5850	0.5550	0.5600	0.5600	455,600
04 Nov 2022	0.5650	0.5700	0.5450	0.5700	0.5700	267,400
03 Nov 2022	0.5700	0.5700	0.5550	0.5700	0.5700	95,700
02 Nov 2022	0.5550	0.5700	0.5550	0.5650	0.5650	137,800
01 Nov 2022	0.5600	0.5650	0.5550	0.5600	0.5600	77,700
31 Oct 2022	0.5600	0.5650	0.5550	0.5600	0.5600	205,000
28 Oct 2022	0.5500	0.5550	0.5450	0.5550	0.5550	106,100
27 Oct 2022	0.5450	0.5550	0.5450	0.5550	0.5550	184,200
26 Oct 2022	0.5250	0.5550	0.5250	0.5450	0.5450	166,000
25 Oct 2022	0.5350	0.5400	0.5200	0.5250	0.5250	359,400
21 Oct 2022	0.5700	0.5800	0.5350	0.5350	0.5350	1,135,200
20 Oct 2022	0.5700	0.5750	0.5600	0.5700	0.5700	363,300
19 Oct 2022	0.5700	0.5700	0.5400	0.5700	0.5700	491,000
18 Oct 2022	0.5700	0.5750	0.5600	0.5700	0.5700	729,200
17 Oct 2022	0.5750	0.5750	0.5600	0.5750	0.5750	327,000
14 Oct 2022	0.5900	0.6000	0.5700	0.5700	0.5700	293,900
13 Oct 2022	0.6000	0.6000	0.5800	0.5900	0.5900	462,200
12 Oct 2022	0.5900	0.6000	0.5850	0.6000	0.6000	263,600
11 Oct 2022	0.5950	0.6000	0.5900	0.5900	0.5900	284,600
10 Oct 2022	0.6000	0.6050	0.5900	0.5950	0.5950	59,700
07 Oct 2022	0.6050	0.6100	0.6000	0.6050	0.6050	175,200
06 Oct 2022	0.6100	0.6100	0.5950	0.6050	0.6050	102,000
05 Oct 2022	0.6000	0.6100	0.6000	0.6100	0.6100	300,500
04 Oct 2022	0.5850	0.6000	0.5850	0.6000	0.6000	234,600
03 Oct 2022	0.6000	0.6100	0.5800	0.5850	0.5850	464,300
30 Sept 2022	0.6050	0.6150	0.6000	0.6000	0.6000	776,400
29 Sept 2022	0.6150	0.6250	0.6050	0.6050	0.6050	1,272,000
28 Sept 2022	0.6250	0.6250	0.6000	0.6050	0.6050	2,138,800
27 Sept 2022	0.6500	0.6600	0.6150	0.6250	0.6250	1,460,200
26 Sept 2022	0.6800	0.6850	0.6300	0.6500	0.6500	3,610,300
23 Sept 2022	0.6850	0.6900	0.6750	0.6750	0.6750	413,600
22 Sept 2022	0.6800	0.6850	0.6750	0.6850	0.6850	522,800
21 Sept 2022	0.6700	0.6900	0.6700	0.6700	0.6700	252,300
20 Sept 2022	0.6850	0.6950	0.6700	0.6700	0.6700	355,700
19 Sept 2022	0.6750	0.6900	0.6700	0.6700	0.6700	1,094,160
16 Sept 2022	0.6850	0.7100	0.6600	0.6600	0.6600	3,173,300
15 Sept 2022	0.6900	0.7000	0.6800	0.6850	0.6850	659,900
14 Sept 2022	0.6750	0.6850	0.6750	0.6850	0.6850	332,500
13 Sept 2022	0.6850	0.6900	0.6800	0.6850	0.6850	434,900
12 Sept 2022	0.6800	0.6850	0.6750	0.6750	0.6750	349,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

Nikkei27,509.46+107.41(+0.39%)

Hang Seng21,660.47-297.89(-1.36%)

FTSE 1007,901.80+81.64(+1.04%)

BTC-USD23,325.98-109.33(-0.47%)

CMC Crypto 200535.42-1.43(-0.27%)

Daiwa House Logistics Trust (DHLU.SI)

Straits Times Index
3,384.29
+20.61(+0.61%)

Nikkei
27,509.46
+107.41(+0.39%)

Hang Seng
21,660.47
-297.89(-1.36%)

FTSE 100
7,901.80
+81.64(+1.04%)

BTC-USD
23,325.98
-109.33(-0.47%)

CMC Crypto 200
535.42
-1.43(-0.27%)