Singapore markets open in 4 hours 38 minutes

Daiwa House Logistics Trust (DHLU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.6050-0.0050 (-0.82%)
At close: 05:04PM SGT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20220.61000.61000.59500.60500.6050102,000
05 Oct 20220.60000.61000.60000.61000.6100300,500
04 Oct 20220.58500.60000.58500.60000.6000234,600
03 Oct 20220.60000.61000.58000.58500.5850464,300
30 Sept 20220.60500.61500.60000.60000.6000776,400
29 Sept 20220.61500.62500.60500.60500.60501,272,000
28 Sept 20220.62500.62500.60000.60500.60502,138,800
27 Sept 20220.65000.66000.61500.62500.62501,460,200
26 Sept 20220.68000.68500.63000.65000.65003,610,300
23 Sept 20220.68500.69000.67500.67500.6750413,600
22 Sept 20220.68000.68500.67500.68500.6850522,800
21 Sept 20220.67000.69000.67000.67000.6700252,300
20 Sept 20220.68500.69500.67000.67000.6700355,700
19 Sept 20220.67500.69000.67000.67000.67001,094,160
16 Sept 20220.68500.71000.66000.66000.66003,173,300
15 Sept 20220.69000.70000.68000.68500.6850659,900
14 Sept 20220.67500.68500.67500.68500.6850332,500
13 Sept 20220.68500.69000.68000.68500.6850434,900
12 Sept 20220.68000.68500.67500.67500.6750349,800
09 Sept 20220.68000.69000.67500.67500.6750404,300
08 Sept 20220.68000.69000.67500.68000.6800272,900
07 Sept 20220.68000.68000.67000.67000.6700296,600
06 Sept 20220.68500.68500.66500.68000.6800543,900
05 Sept 20220.68000.68500.67500.68500.6850130,200
02 Sept 20220.66500.68000.66500.67000.6700283,900
01 Sept 20220.67500.67500.66000.66500.6650969,900
31 Aug 20220.67500.68500.67500.67500.675052,500
30 Aug 20220.69000.69000.67000.67500.6750440,100
29 Aug 20220.67000.68500.66000.68500.6850924,500
26 Aug 20220.67500.68000.67000.67500.6750329,900
25 Aug 20220.68500.68500.67000.67500.6750576,600
24 Aug 20220.69000.69500.68000.68000.6800705,500
23 Aug 20220.71000.71000.68500.68500.68501,643,700
22 Aug 20220.72000.72000.71000.71000.710072,300
19 Aug 20220.71500.72000.70500.71000.71001,075,900
18 Aug 20220.73000.73000.70500.70500.7050737,400
17 Aug 20220.73000.73000.72000.72500.7250146,100
16 Aug 20220.73000.73000.72000.73000.7300255,900
15 Aug 20220.73000.74000.73000.73000.7300573,900
12 Aug 20220.73000.73500.72000.73000.7300288,500
11 Aug 20220.72500.73000.71500.73000.7300572,700
11 Aug 20220.0309 Dividend
10 Aug 20220.76000.76500.75500.76000.7291822,500
08 Aug 20220.76000.76500.75500.76000.7291482,600
05 Aug 20220.76000.76000.75000.76000.7291416,300
04 Aug 20220.74500.76000.74500.75500.72431,220,000
03 Aug 20220.74000.75500.74000.75000.71952,074,600
02 Aug 20220.74500.74500.73000.74000.7099590,800
01 Aug 20220.71500.75000.71000.75000.71951,275,200
29 Jul 20220.70000.71500.70000.71500.6859802,500
28 Jul 20220.69500.70500.69500.70500.6763390,900
27 Jul 20220.69500.70000.69000.70000.6715362,500
26 Jul 20220.69000.69500.68500.69500.6667372,500
25 Jul 20220.69000.69000.68000.69000.6619311,900
22 Jul 20220.67500.69000.67500.68500.6571663,600
21 Jul 20220.67500.68000.67000.67000.642863,200
20 Jul 20220.67000.67500.67000.67500.6476231,000
19 Jul 20220.67500.67500.67000.67500.6476217,100
18 Jul 20220.66500.67000.66500.67000.6428248,200
15 Jul 20220.66500.67000.66000.66000.6332344,000
14 Jul 20220.66500.66500.66000.66500.6380486,100
13 Jul 20220.66000.66000.65500.66000.633228,500
12 Jul 20220.65000.66500.65000.66000.6332755,300
08 Jul 20220.67000.67000.65000.66000.63321,242,500
07 Jul 20220.65000.66500.65000.66500.6380267,800
06 Jul 20220.65500.66000.64500.65500.6284821,700
05 Jul 20220.66500.66500.64500.65000.62361,040,000
04 Jul 20220.65500.66000.65000.66000.6332514,300
01 Jul 20220.64500.65500.64500.65000.6236802,400
30 Jun 20220.65000.65000.64000.64500.61881,350,700
29 Jun 20220.66500.66500.64000.65000.62364,058,800
28 Jun 20220.66500.67500.65500.67000.64281,633,000
27 Jun 20220.66500.66500.65000.66500.63802,474,300
24 Jun 20220.67000.67500.66000.66500.63802,393,800
23 Jun 20220.68500.68500.67000.67500.64761,757,800
22 Jun 20220.69500.69500.67500.68500.65712,953,900
21 Jun 20220.69500.70000.69000.69500.66671,561,300
20 Jun 20220.72000.72000.69500.70000.67152,281,300
17 Jun 20220.73000.73000.69500.71500.68596,473,000
16 Jun 20220.73500.73500.72000.72000.69071,200,500
15 Jun 20220.74000.74000.72500.73500.70511,900,500
14 Jun 20220.75000.75000.73000.74000.70994,145,100
13 Jun 20220.77000.78000.74500.75000.71954,738,100
10 Jun 20220.76000.77500.76000.77000.73871,026,700
09 Jun 20220.78000.78000.76000.76500.73392,544,100
08 Jun 20220.79000.79000.77500.78000.74831,217,000
07 Jun 20220.78500.79500.77500.79000.7579779,600
06 Jun 20220.77000.78500.77000.78500.7531939,000
03 Jun 20220.76500.77000.76000.76500.7339825,200
02 Jun 20220.76500.77000.76000.76500.7339466,000
01 Jun 20220.76500.77000.76000.77000.7387241,100
31 May 20220.77000.78000.76000.76500.73392,059,700
30 May 20220.77000.77000.76000.76500.73391,145,700
27 May 20220.76000.76500.76000.76500.7339322,900
26 May 20220.75500.76500.75500.75500.7243748,800
25 May 20220.76000.76000.74500.76000.72911,571,400
24 May 20220.76500.76500.75500.76000.7291771,300
23 May 20220.77500.77500.75500.76500.73393,479,700
20 May 20220.78000.78500.77000.77500.74351,965,000
19 May 20220.78500.78500.77000.78000.74831,448,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...