Mail

DHLU.SI - Daiwa House Logistics Trust

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	0.5850	0.5950	0.5850	0.5900	0.5900	242,300
07 Jun 2023	0.5900	0.5900	0.5800	0.5850	0.5850	113,400
06 Jun 2023	0.5800	0.5900	0.5750	0.5900	0.5900	216,000
05 Jun 2023	0.5800	0.5950	0.5700	0.5700	0.5700	828,500
01 Jun 2023	0.5700	0.5800	0.5700	0.5750	0.5750	433,200
31 May 2023	0.5650	0.5700	0.5600	0.5700	0.5700	373,600
30 May 2023	0.5600	0.5650	0.5600	0.5600	0.5600	167,800
29 May 2023	0.5700	0.5700	0.5550	0.5600	0.5600	1,110,500
26 May 2023	0.5650	0.5700	0.5600	0.5650	0.5650	768,500
25 May 2023	0.5650	0.5700	0.5600	0.5650	0.5650	429,000
24 May 2023	0.5650	0.5650	0.5600	0.5650	0.5650	323,100
23 May 2023	0.5650	0.5650	0.5550	0.5650	0.5650	530,000
22 May 2023	0.5650	0.5700	0.5550	0.5650	0.5650	1,047,600
19 May 2023	0.5650	0.5650	0.5550	0.5600	0.5600	445,300
18 May 2023	0.5600	0.5650	0.5550	0.5600	0.5600	415,500
17 May 2023	0.5650	0.5700	0.5550	0.5600	0.5600	901,200
16 May 2023	0.5700	0.5700	0.5600	0.5650	0.5650	364,400
15 May 2023	0.5700	0.5700	0.5650	0.5650	0.5650	48,500
12 May 2023	0.5700	0.5700	0.5600	0.5700	0.5700	446,100
11 May 2023	0.5700	0.5850	0.5600	0.5700	0.5700	882,700
10 May 2023	0.5700	0.5700	0.5650	0.5650	0.5650	155,200
09 May 2023	0.5700	0.5700	0.5600	0.5700	0.5700	27,600
08 May 2023	0.5750	0.5800	0.5600	0.5700	0.5700	875,800
05 May 2023	0.5750	0.5850	0.5750	0.5750	0.5750	115,700
04 May 2023	0.5750	0.5800	0.5750	0.5750	0.5750	185,900
03 May 2023	0.5700	0.5750	0.5700	0.5750	0.5750	130,300
02 May 2023	0.5650	0.5750	0.5650	0.5750	0.5750	332,800
28 Apr 2023	0.5600	0.5700	0.5600	0.5650	0.5650	642,800
27 Apr 2023	0.5650	0.5700	0.5600	0.5700	0.5700	541,700
26 Apr 2023	0.5700	0.5700	0.5600	0.5650	0.5650	368,100
25 Apr 2023	0.5700	0.5750	0.5700	0.5700	0.5700	173,900
24 Apr 2023	0.5700	0.5750	0.5650	0.5700	0.5700	217,900
21 Apr 2023	0.5650	0.5700	0.5650	0.5700	0.5700	52,300
20 Apr 2023	0.5650	0.5700	0.5600	0.5600	0.5600	657,500
19 Apr 2023	0.5700	0.5700	0.5600	0.5650	0.5650	412,000
18 Apr 2023	0.5700	0.5700	0.5600	0.5700	0.5700	499,300
17 Apr 2023	0.5700	0.5700	0.5600	0.5700	0.5700	834,800
14 Apr 2023	0.5700	0.5750	0.5600	0.5700	0.5700	594,400
13 Apr 2023	0.5750	0.5750	0.5650	0.5700	0.5700	451,100
12 Apr 2023	0.5800	0.5800	0.5650	0.5750	0.5750	1,021,100
11 Apr 2023	0.5850	0.5850	0.5800	0.5850	0.5850	208,900
10 Apr 2023	0.5800	0.5850	0.5750	0.5800	0.5800	560,600
06 Apr 2023	0.5850	0.5850	0.5750	0.5750	0.5750	383,800
05 Apr 2023	0.5750	0.5850	0.5750	0.5850	0.5850	365,400
04 Apr 2023	0.5800	0.5850	0.5700	0.5850	0.5850	427,400
03 Apr 2023	0.5650	0.5800	0.5650	0.5700	0.5700	662,000
31 Mar 2023	0.5650	0.5700	0.5600	0.5650	0.5650	492,000
30 Mar 2023	0.5550	0.5700	0.5550	0.5700	0.5700	176,500
29 Mar 2023	0.5650	0.5650	0.5450	0.5550	0.5550	1,618,800
28 Mar 2023	0.5700	0.5800	0.5650	0.5700	0.5700	298,600
27 Mar 2023	0.5700	0.5700	0.5600	0.5700	0.5700	128,400
24 Mar 2023	0.5750	0.5750	0.5500	0.5700	0.5700	1,292,200
23 Mar 2023	0.5700	0.5750	0.5650	0.5750	0.5750	603,000
22 Mar 2023	0.5750	0.5800	0.5700	0.5750	0.5750	662,400
21 Mar 2023	0.5800	0.5850	0.5750	0.5800	0.5800	236,900
20 Mar 2023	0.5850	0.5850	0.5700	0.5800	0.5800	389,500
17 Mar 2023	0.5800	0.5900	0.5750	0.5900	0.5900	1,556,700
16 Mar 2023	0.5800	0.5850	0.5700	0.5800	0.5800	610,000
15 Mar 2023	0.5850	0.5900	0.5800	0.5850	0.5850	574,500
14 Mar 2023	0.5950	0.5950	0.5850	0.5900	0.5900	423,100
13 Mar 2023	0.6000	0.6000	0.5850	0.5900	0.5900	459,500
10 Mar 2023	0.6050	0.6050	0.5950	0.5950	0.5950	320,200
09 Mar 2023	0.6100	0.6100	0.6050	0.6050	0.6050	81,200
08 Mar 2023	0.6050	0.6100	0.6000	0.6100	0.6100	314,200
07 Mar 2023	0.6100	0.6100	0.6050	0.6100	0.6100	255,900
06 Mar 2023	0.6200	0.6200	0.6100	0.6100	0.6100	76,300
03 Mar 2023	0.6200	0.6200	0.6100	0.6100	0.6100	185,100
02 Mar 2023	0.6200	0.6250	0.6100	0.6150	0.6150	486,300
02 Mar 2023	0.0261 Dividend
01 Mar 2023	0.6400	0.6450	0.6400	0.6450	0.6189	215,500
28 Feb 2023	0.6350	0.6400	0.6300	0.6400	0.6141	237,100
27 Feb 2023	0.6400	0.6450	0.6300	0.6350	0.6093	619,300
24 Feb 2023	0.6350	0.6400	0.6350	0.6350	0.6093	133,100
23 Feb 2023	0.6200	0.6350	0.6150	0.6350	0.6093	892,400
22 Feb 2023	0.6150	0.6200	0.6150	0.6150	0.5901	86,500
21 Feb 2023	0.6200	0.6200	0.6100	0.6200	0.5949	413,500
20 Feb 2023	0.6200	0.6250	0.6150	0.6200	0.5949	404,200
17 Feb 2023	0.6250	0.6250	0.6200	0.6200	0.5949	230,000
16 Feb 2023	0.6250	0.6250	0.6200	0.6250	0.5997	372,800
15 Feb 2023	0.6300	0.6300	0.6200	0.6200	0.5949	1,118,600
14 Feb 2023	0.6300	0.6300	0.6250	0.6250	0.5997	308,300
13 Feb 2023	0.6250	0.6300	0.6250	0.6300	0.6045	367,300
10 Feb 2023	0.6300	0.6300	0.6250	0.6250	0.5997	664,800
09 Feb 2023	0.6250	0.6300	0.6250	0.6300	0.6045	534,300
08 Feb 2023	0.6300	0.6300	0.6250	0.6250	0.5997	238,400
07 Feb 2023	0.6300	0.6300	0.6250	0.6300	0.6045	58,000
06 Feb 2023	0.6300	0.6300	0.6250	0.6300	0.6045	462,300
03 Feb 2023	0.6300	0.6350	0.6250	0.6350	0.6093	453,800
02 Feb 2023	0.6300	0.6300	0.6250	0.6300	0.6045	1,193,600
01 Feb 2023	0.6400	0.6400	0.6250	0.6250	0.5997	903,600
31 Jan 2023	0.6350	0.6400	0.6300	0.6400	0.6141	953,400
30 Jan 2023	0.6350	0.6350	0.6300	0.6350	0.6093	220,700
27 Jan 2023	0.6400	0.6400	0.6250	0.6350	0.6093	3,454,900
26 Jan 2023	0.6400	0.6400	0.6350	0.6400	0.6141	1,628,100
25 Jan 2023	0.6400	0.6400	0.6350	0.6400	0.6141	541,300
20 Jan 2023	0.6350	0.6350	0.6300	0.6350	0.6093	718,000
19 Jan 2023	0.6350	0.6350	0.6300	0.6350	0.6093	256,200
18 Jan 2023	0.6400	0.6400	0.6350	0.6350	0.6093	88,700
17 Jan 2023	0.6450	0.6450	0.6350	0.6350	0.6093	699,400
16 Jan 2023	0.6500	0.6500	0.6450	0.6500	0.6237	75,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...