Singapore markets close in 4 hours 3 minutes

Daiwa House Logistics Trust (DHLU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.59500.0000 (0.00%)
As of 11:59AM SGT. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20230.59500.59500.59500.59500.595018,200
05 Dec 20230.59500.59500.59000.59500.5950239,900
04 Dec 20230.58500.59500.58500.59000.5900482,100
01 Dec 20230.58000.58500.57500.58000.5800115,100
30 Nov 20230.57500.58500.57500.58000.5800313,200
29 Nov 20230.56500.57000.56500.57000.5700129,200
28 Nov 20230.57000.57000.56000.56500.565064,300
27 Nov 20230.56500.57000.56000.57000.5700128,000
24 Nov 20230.57000.57000.56500.56500.565019,000
23 Nov 20230.56500.56500.56000.56500.5650175,300
22 Nov 20230.57000.57000.56500.56500.5650120,200
21 Nov 20230.57000.57000.56500.57000.5700285,400
20 Nov 20230.55500.56500.55500.56500.5650195,100
17 Nov 20230.56000.56000.54500.55000.5500435,500
16 Nov 20230.55500.56000.55000.56000.5600636,000
15 Nov 20230.53500.57000.53500.56000.5600939,100
14 Nov 20230.53500.54000.53000.53500.5350428,100
10 Nov 20230.53000.53500.53000.53500.535040,200
09 Nov 20230.53000.53500.53000.53000.5300112,000
08 Nov 20230.53000.54000.53000.53500.5350630,800
07 Nov 20230.53500.54000.53000.53500.5350824,500
06 Nov 20230.53000.54000.52500.53500.5350999,500
03 Nov 20230.52000.53000.52000.53000.53002,301,100
02 Nov 20230.51000.52000.51000.52000.52001,038,600
01 Nov 20230.50000.51500.50000.51000.51001,635,100
31 Oct 20230.51500.51500.50000.51500.51501,427,800
30 Oct 20230.50500.51500.50500.51500.51501,213,300
27 Oct 20230.50500.51500.50500.50500.5050634,600
26 Oct 20230.51500.51500.50500.51500.5150547,600
25 Oct 20230.51500.52000.50500.51500.51501,137,800
24 Oct 20230.52500.53000.51500.51500.51501,306,700
23 Oct 20230.53000.53000.52000.52500.5250295,700
20 Oct 20230.53000.53500.52500.53500.5350176,900
19 Oct 20230.53000.53000.52500.52500.5250560,100
18 Oct 20230.52500.53000.52000.53000.5300879,500
17 Oct 20230.53500.53500.52500.52500.5250899,900
16 Oct 20230.53500.54000.53500.53500.5350477,600
13 Oct 20230.54500.54500.53500.53500.53501,455,000
12 Oct 20230.54000.55000.54000.54500.5450358,300
11 Oct 20230.53500.54500.53500.54000.5400980,600
10 Oct 20230.54500.56000.54500.55500.5550327,100
09 Oct 20230.55000.55000.54500.54500.5450589,200
06 Oct 20230.54500.55000.54000.55000.5500139,000
05 Oct 20230.54000.54500.53500.54500.5450229,800
04 Oct 20230.55000.55000.52500.54500.54501,383,200
03 Oct 20230.56500.56500.54500.55000.5500503,800
02 Oct 20230.56000.57000.55000.56500.5650294,400
29 Sept 20230.55500.56000.55000.55500.5550175,000
28 Sept 20230.55500.56000.55000.55500.5550415,300
27 Sept 20230.56000.56500.55500.55500.5550443,600
26 Sept 20230.56000.56500.55500.56500.5650565,700
25 Sept 20230.55000.56000.55000.56000.5600119,400
22 Sept 20230.55500.55500.54500.55000.5500661,300
21 Sept 20230.55000.56000.55000.55000.5500687,100
20 Sept 20230.55000.55500.54500.55000.5500824,900
19 Sept 20230.54000.55000.53500.54500.5450371,900
18 Sept 20230.54500.54500.53500.53500.53502,129,300
15 Sept 20230.55500.56500.54000.54000.54006,834,800
14 Sept 20230.55000.56000.54500.55000.55001,237,000
13 Sept 20230.56000.56000.55000.55000.5500554,100
12 Sept 20230.56000.56500.55500.56000.56001,631,700
11 Sept 20230.56500.57000.56000.56000.5600978,900
08 Sept 20230.57000.57500.56500.56500.5650583,100
07 Sept 20230.57500.57500.56500.57000.57001,453,100
06 Sept 20230.57500.58000.57500.58000.580090,000
05 Sept 20230.58000.58000.57500.58000.5800330,500
04 Sept 20230.58000.58000.57500.57500.5750287,500
31 Aug 20230.58000.58000.58000.58000.5800252,800
30 Aug 20230.58500.58500.57500.58000.58001,264,600
29 Aug 20230.58000.58500.58000.58000.5800383,900
28 Aug 20230.58000.58500.57500.58000.5800226,400
25 Aug 20230.57500.58000.57500.58000.5800318,800
24 Aug 20230.58000.58500.57500.58000.5800112,200
23 Aug 20230.58500.58500.57500.57500.5750537,700
22 Aug 20230.58000.58500.58000.58000.5800122,000
21 Aug 20230.58500.58500.57500.58500.5850477,800
18 Aug 20230.58000.58500.58000.58000.5800184,600
17 Aug 20230.59000.59000.58000.58000.5800593,400
16 Aug 20230.59500.59500.58500.59000.5900170,100
15 Aug 20230.59500.59500.58500.59500.5950673,200
14 Aug 20230.59500.59500.58500.59500.5950717,400
11 Aug 20230.59500.59500.58500.59500.5950357,000
11 Aug 20230.0261 Dividend
10 Aug 20230.62000.62500.61000.61500.58891,702,900
08 Aug 20230.62000.62000.61500.62000.5937290,100
07 Aug 20230.62000.62000.61500.62000.5937498,500
04 Aug 20230.61500.62000.61500.62000.5937302,800
03 Aug 20230.61500.62000.61000.61000.58411,296,700
02 Aug 20230.61500.61500.61000.61500.5889529,500
01 Aug 20230.61500.61500.61000.61500.5889151,800
31 Jul 20230.61500.61500.60500.61500.5889286,400
28 Jul 20230.62000.62000.60500.61000.5841327,400
27 Jul 20230.61000.61500.60500.61000.5841185,400
26 Jul 20230.61000.61500.60500.61000.584163,200
25 Jul 20230.60500.61000.60000.61000.5841468,000
24 Jul 20230.61500.61500.60500.61500.588956,500
21 Jul 20230.61500.62000.61000.61500.5889213,400
20 Jul 20230.61500.61500.61000.61500.588928,400
19 Jul 20230.61500.61500.60000.61000.5841236,000
18 Jul 20230.60000.61500.60000.61500.5889120,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...