Yahoo

Mail

Singapore markets open in 4 hours 38 minutes

Straits Times Index
3,151.56
-1.67(-0.05%)
S&P 500
3,744.52
-38.76(-1.02%)
Dow
29,926.94
-346.93(-1.15%)
Nasdaq
11,073.31
-75.33(-0.68%)
BTC-USD
20,033.97
-115.85(-0.57%)
CMC Crypto 200
455.74
-7.38(-1.59%)

PROPERTY

Rich buyers from China snatch up the biggest number of S'pore's luxury condos

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
09 Sept 2022	0.6800	0.6900	0.6750	0.6750	0.6750	404,300
08 Sept 2022	0.6800	0.6900	0.6750	0.6800	0.6800	272,900
07 Sept 2022	0.6800	0.6800	0.6700	0.6700	0.6700	296,600
06 Sept 2022	0.6850	0.6850	0.6650	0.6800	0.6800	543,900
05 Sept 2022	0.6800	0.6850	0.6750	0.6850	0.6850	130,200
02 Sept 2022	0.6650	0.6800	0.6650	0.6700	0.6700	283,900
01 Sept 2022	0.6750	0.6750	0.6600	0.6650	0.6650	969,900
31 Aug 2022	0.6750	0.6850	0.6750	0.6750	0.6750	52,500
30 Aug 2022	0.6900	0.6900	0.6700	0.6750	0.6750	440,100
29 Aug 2022	0.6700	0.6850	0.6600	0.6850	0.6850	924,500
26 Aug 2022	0.6750	0.6800	0.6700	0.6750	0.6750	329,900
25 Aug 2022	0.6850	0.6850	0.6700	0.6750	0.6750	576,600
24 Aug 2022	0.6900	0.6950	0.6800	0.6800	0.6800	705,500
23 Aug 2022	0.7100	0.7100	0.6850	0.6850	0.6850	1,643,700
22 Aug 2022	0.7200	0.7200	0.7100	0.7100	0.7100	72,300
19 Aug 2022	0.7150	0.7200	0.7050	0.7100	0.7100	1,075,900
18 Aug 2022	0.7300	0.7300	0.7050	0.7050	0.7050	737,400
17 Aug 2022	0.7300	0.7300	0.7200	0.7250	0.7250	146,100
16 Aug 2022	0.7300	0.7300	0.7200	0.7300	0.7300	255,900
15 Aug 2022	0.7300	0.7400	0.7300	0.7300	0.7300	573,900
12 Aug 2022	0.7300	0.7350	0.7200	0.7300	0.7300	288,500
11 Aug 2022	0.7250	0.7300	0.7150	0.7300	0.7300	572,700
11 Aug 2022	0.0309 Dividend
10 Aug 2022	0.7600	0.7650	0.7550	0.7600	0.7291	822,500
08 Aug 2022	0.7600	0.7650	0.7550	0.7600	0.7291	482,600
05 Aug 2022	0.7600	0.7600	0.7500	0.7600	0.7291	416,300
04 Aug 2022	0.7450	0.7600	0.7450	0.7550	0.7243	1,220,000
03 Aug 2022	0.7400	0.7550	0.7400	0.7500	0.7195	2,074,600
02 Aug 2022	0.7450	0.7450	0.7300	0.7400	0.7099	590,800
01 Aug 2022	0.7150	0.7500	0.7100	0.7500	0.7195	1,275,200
29 Jul 2022	0.7000	0.7150	0.7000	0.7150	0.6859	802,500
28 Jul 2022	0.6950	0.7050	0.6950	0.7050	0.6763	390,900
27 Jul 2022	0.6950	0.7000	0.6900	0.7000	0.6715	362,500
26 Jul 2022	0.6900	0.6950	0.6850	0.6950	0.6667	372,500
25 Jul 2022	0.6900	0.6900	0.6800	0.6900	0.6619	311,900
22 Jul 2022	0.6750	0.6900	0.6750	0.6850	0.6571	663,600
21 Jul 2022	0.6750	0.6800	0.6700	0.6700	0.6428	63,200
20 Jul 2022	0.6700	0.6750	0.6700	0.6750	0.6476	231,000
19 Jul 2022	0.6750	0.6750	0.6700	0.6750	0.6476	217,100
18 Jul 2022	0.6650	0.6700	0.6650	0.6700	0.6428	248,200
15 Jul 2022	0.6650	0.6700	0.6600	0.6600	0.6332	344,000
14 Jul 2022	0.6650	0.6650	0.6600	0.6650	0.6380	486,100
13 Jul 2022	0.6600	0.6600	0.6550	0.6600	0.6332	28,500
12 Jul 2022	0.6500	0.6650	0.6500	0.6600	0.6332	755,300
08 Jul 2022	0.6700	0.6700	0.6500	0.6600	0.6332	1,242,500
07 Jul 2022	0.6500	0.6650	0.6500	0.6650	0.6380	267,800
06 Jul 2022	0.6550	0.6600	0.6450	0.6550	0.6284	821,700
05 Jul 2022	0.6650	0.6650	0.6450	0.6500	0.6236	1,040,000
04 Jul 2022	0.6550	0.6600	0.6500	0.6600	0.6332	514,300
01 Jul 2022	0.6450	0.6550	0.6450	0.6500	0.6236	802,400
30 Jun 2022	0.6500	0.6500	0.6400	0.6450	0.6188	1,350,700
29 Jun 2022	0.6650	0.6650	0.6400	0.6500	0.6236	4,058,800
28 Jun 2022	0.6650	0.6750	0.6550	0.6700	0.6428	1,633,000
27 Jun 2022	0.6650	0.6650	0.6500	0.6650	0.6380	2,474,300
24 Jun 2022	0.6700	0.6750	0.6600	0.6650	0.6380	2,393,800
23 Jun 2022	0.6850	0.6850	0.6700	0.6750	0.6476	1,757,800
22 Jun 2022	0.6950	0.6950	0.6750	0.6850	0.6571	2,953,900
21 Jun 2022	0.6950	0.7000	0.6900	0.6950	0.6667	1,561,300
20 Jun 2022	0.7200	0.7200	0.6950	0.7000	0.6715	2,281,300
17 Jun 2022	0.7300	0.7300	0.6950	0.7150	0.6859	6,473,000
16 Jun 2022	0.7350	0.7350	0.7200	0.7200	0.6907	1,200,500
15 Jun 2022	0.7400	0.7400	0.7250	0.7350	0.7051	1,900,500
14 Jun 2022	0.7500	0.7500	0.7300	0.7400	0.7099	4,145,100
13 Jun 2022	0.7700	0.7800	0.7450	0.7500	0.7195	4,738,100
10 Jun 2022	0.7600	0.7750	0.7600	0.7700	0.7387	1,026,700
09 Jun 2022	0.7800	0.7800	0.7600	0.7650	0.7339	2,544,100
08 Jun 2022	0.7900	0.7900	0.7750	0.7800	0.7483	1,217,000
07 Jun 2022	0.7850	0.7950	0.7750	0.7900	0.7579	779,600
06 Jun 2022	0.7700	0.7850	0.7700	0.7850	0.7531	939,000
03 Jun 2022	0.7650	0.7700	0.7600	0.7650	0.7339	825,200
02 Jun 2022	0.7650	0.7700	0.7600	0.7650	0.7339	466,000
01 Jun 2022	0.7650	0.7700	0.7600	0.7700	0.7387	241,100
31 May 2022	0.7700	0.7800	0.7600	0.7650	0.7339	2,059,700
30 May 2022	0.7700	0.7700	0.7600	0.7650	0.7339	1,145,700
27 May 2022	0.7600	0.7650	0.7600	0.7650	0.7339	322,900
26 May 2022	0.7550	0.7650	0.7550	0.7550	0.7243	748,800
25 May 2022	0.7600	0.7600	0.7450	0.7600	0.7291	1,571,400
24 May 2022	0.7650	0.7650	0.7550	0.7600	0.7291	771,300
23 May 2022	0.7750	0.7750	0.7550	0.7650	0.7339	3,479,700
20 May 2022	0.7800	0.7850	0.7700	0.7750	0.7435	1,965,000
19 May 2022	0.7850	0.7850	0.7700	0.7800	0.7483	1,448,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,151.56-1.67(-0.05%)

S&P 5003,744.52-38.76(-1.02%)

Dow29,926.94-346.93(-1.15%)

Nasdaq11,073.31-75.33(-0.68%)

BTC-USD20,033.97-115.85(-0.57%)

CMC Crypto 200455.74-7.38(-1.59%)

Rich buyers from China snatch up the biggest number of S'pore's luxury condos

Daiwa House Logistics Trust (DHLU.SI)

Straits Times Index
3,151.56
-1.67(-0.05%)

S&P 500
3,744.52
-38.76(-1.02%)

Dow
29,926.94
-346.93(-1.15%)

Nasdaq
11,073.31
-75.33(-0.68%)

BTC-USD
20,033.97
-115.85(-0.57%)

CMC Crypto 200
455.74
-7.38(-1.59%)