DHLU.SI - Daiwa House Logistics Trust

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 20230.58500.59500.58500.59000.5900242,300
07 Jun 20230.59000.59000.58000.58500.5850113,400
06 Jun 20230.58000.59000.57500.59000.5900216,000
05 Jun 20230.58000.59500.57000.57000.5700828,500
01 Jun 20230.57000.58000.57000.57500.5750433,200
31 May 20230.56500.57000.56000.57000.5700373,600
30 May 20230.56000.56500.56000.56000.5600167,800
29 May 20230.57000.57000.55500.56000.56001,110,500
26 May 20230.56500.57000.56000.56500.5650768,500
25 May 20230.56500.57000.56000.56500.5650429,000
24 May 20230.56500.56500.56000.56500.5650323,100
23 May 20230.56500.56500.55500.56500.5650530,000
22 May 20230.56500.57000.55500.56500.56501,047,600
19 May 20230.56500.56500.55500.56000.5600445,300
18 May 20230.56000.56500.55500.56000.5600415,500
17 May 20230.56500.57000.55500.56000.5600901,200
16 May 20230.57000.57000.56000.56500.5650364,400
15 May 20230.57000.57000.56500.56500.565048,500
12 May 20230.57000.57000.56000.57000.5700446,100
11 May 20230.57000.58500.56000.57000.5700882,700
10 May 20230.57000.57000.56500.56500.5650155,200
09 May 20230.57000.57000.56000.57000.570027,600
08 May 20230.57500.58000.56000.57000.5700875,800
05 May 20230.57500.58500.57500.57500.5750115,700
04 May 20230.57500.58000.57500.57500.5750185,900
03 May 20230.57000.57500.57000.57500.5750130,300
02 May 20230.56500.57500.56500.57500.5750332,800
28 Apr 20230.56000.57000.56000.56500.5650642,800
27 Apr 20230.56500.57000.56000.57000.5700541,700
26 Apr 20230.57000.57000.56000.56500.5650368,100
25 Apr 20230.57000.57500.57000.57000.5700173,900
24 Apr 20230.57000.57500.56500.57000.5700217,900
21 Apr 20230.56500.57000.56500.57000.570052,300
20 Apr 20230.56500.57000.56000.56000.5600657,500
19 Apr 20230.57000.57000.56000.56500.5650412,000
18 Apr 20230.57000.57000.56000.57000.5700499,300
17 Apr 20230.57000.57000.56000.57000.5700834,800
14 Apr 20230.57000.57500.56000.57000.5700594,400
13 Apr 20230.57500.57500.56500.57000.5700451,100
12 Apr 20230.58000.58000.56500.57500.57501,021,100
11 Apr 20230.58500.58500.58000.58500.5850208,900
10 Apr 20230.58000.58500.57500.58000.5800560,600
06 Apr 20230.58500.58500.57500.57500.5750383,800
05 Apr 20230.57500.58500.57500.58500.5850365,400
04 Apr 20230.58000.58500.57000.58500.5850427,400
03 Apr 20230.56500.58000.56500.57000.5700662,000
31 Mar 20230.56500.57000.56000.56500.5650492,000
30 Mar 20230.55500.57000.55500.57000.5700176,500
29 Mar 20230.56500.56500.54500.55500.55501,618,800
28 Mar 20230.57000.58000.56500.57000.5700298,600
27 Mar 20230.57000.57000.56000.57000.5700128,400
24 Mar 20230.57500.57500.55000.57000.57001,292,200
23 Mar 20230.57000.57500.56500.57500.5750603,000
22 Mar 20230.57500.58000.57000.57500.5750662,400
21 Mar 20230.58000.58500.57500.58000.5800236,900
20 Mar 20230.58500.58500.57000.58000.5800389,500
17 Mar 20230.58000.59000.57500.59000.59001,556,700
16 Mar 20230.58000.58500.57000.58000.5800610,000
15 Mar 20230.58500.59000.58000.58500.5850574,500
14 Mar 20230.59500.59500.58500.59000.5900423,100
13 Mar 20230.60000.60000.58500.59000.5900459,500
10 Mar 20230.60500.60500.59500.59500.5950320,200
09 Mar 20230.61000.61000.60500.60500.605081,200
08 Mar 20230.60500.61000.60000.61000.6100314,200
07 Mar 20230.61000.61000.60500.61000.6100255,900
06 Mar 20230.62000.62000.61000.61000.610076,300
03 Mar 20230.62000.62000.61000.61000.6100185,100
02 Mar 20230.62000.62500.61000.61500.6150486,300
02 Mar 20230.0261 Dividend
01 Mar 20230.64000.64500.64000.64500.6189215,500
28 Feb 20230.63500.64000.63000.64000.6141237,100
27 Feb 20230.64000.64500.63000.63500.6093619,300
24 Feb 20230.63500.64000.63500.63500.6093133,100
23 Feb 20230.62000.63500.61500.63500.6093892,400
22 Feb 20230.61500.62000.61500.61500.590186,500
21 Feb 20230.62000.62000.61000.62000.5949413,500
20 Feb 20230.62000.62500.61500.62000.5949404,200
17 Feb 20230.62500.62500.62000.62000.5949230,000
16 Feb 20230.62500.62500.62000.62500.5997372,800
15 Feb 20230.63000.63000.62000.62000.59491,118,600
14 Feb 20230.63000.63000.62500.62500.5997308,300
13 Feb 20230.62500.63000.62500.63000.6045367,300
10 Feb 20230.63000.63000.62500.62500.5997664,800
09 Feb 20230.62500.63000.62500.63000.6045534,300
08 Feb 20230.63000.63000.62500.62500.5997238,400
07 Feb 20230.63000.63000.62500.63000.604558,000
06 Feb 20230.63000.63000.62500.63000.6045462,300
03 Feb 20230.63000.63500.62500.63500.6093453,800
02 Feb 20230.63000.63000.62500.63000.60451,193,600
01 Feb 20230.64000.64000.62500.62500.5997903,600
31 Jan 20230.63500.64000.63000.64000.6141953,400
30 Jan 20230.63500.63500.63000.63500.6093220,700
27 Jan 20230.64000.64000.62500.63500.60933,454,900
26 Jan 20230.64000.64000.63500.64000.61411,628,100
25 Jan 20230.64000.64000.63500.64000.6141541,300
20 Jan 20230.63500.63500.63000.63500.6093718,000
19 Jan 20230.63500.63500.63000.63500.6093256,200
18 Jan 20230.64000.64000.63500.63500.609388,700
17 Jan 20230.64500.64500.63500.63500.6093699,400
16 Jan 20230.65000.65000.64500.65000.623775,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...