Yahoo

Mail

Singapore markets close in 4 hours 3 minutes

Straits Times Index
3,076.48
-0.68(-0.02%)
Nikkei
33,383.84
+608.02(+1.86%)
Hang Seng
16,447.76
+119.90(+0.73%)
FTSE 100
7,489.84
-23.12(-0.31%)
Bitcoin USD
43,742.20
+1,991.16(+4.77%)
CMC Crypto 200
894.09
+33.54(+3.90%)

Daiwa House Logistics Trust (DHLU.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.5950

0.0000

(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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	0.5950	0.5950	0.5950	0.5950	0.5950	18,200
05 Dec 2023	0.5950	0.5950	0.5900	0.5950	0.5950	239,900
04 Dec 2023	0.5850	0.5950	0.5850	0.5900	0.5900	482,100
01 Dec 2023	0.5800	0.5850	0.5750	0.5800	0.5800	115,100
30 Nov 2023	0.5750	0.5850	0.5750	0.5800	0.5800	313,200
29 Nov 2023	0.5650	0.5700	0.5650	0.5700	0.5700	129,200
28 Nov 2023	0.5700	0.5700	0.5600	0.5650	0.5650	64,300
27 Nov 2023	0.5650	0.5700	0.5600	0.5700	0.5700	128,000
24 Nov 2023	0.5700	0.5700	0.5650	0.5650	0.5650	19,000
23 Nov 2023	0.5650	0.5650	0.5600	0.5650	0.5650	175,300
22 Nov 2023	0.5700	0.5700	0.5650	0.5650	0.5650	120,200
21 Nov 2023	0.5700	0.5700	0.5650	0.5700	0.5700	285,400
20 Nov 2023	0.5550	0.5650	0.5550	0.5650	0.5650	195,100
17 Nov 2023	0.5600	0.5600	0.5450	0.5500	0.5500	435,500
16 Nov 2023	0.5550	0.5600	0.5500	0.5600	0.5600	636,000
15 Nov 2023	0.5350	0.5700	0.5350	0.5600	0.5600	939,100
14 Nov 2023	0.5350	0.5400	0.5300	0.5350	0.5350	428,100
10 Nov 2023	0.5300	0.5350	0.5300	0.5350	0.5350	40,200
09 Nov 2023	0.5300	0.5350	0.5300	0.5300	0.5300	112,000
08 Nov 2023	0.5300	0.5400	0.5300	0.5350	0.5350	630,800
07 Nov 2023	0.5350	0.5400	0.5300	0.5350	0.5350	824,500
06 Nov 2023	0.5300	0.5400	0.5250	0.5350	0.5350	999,500
03 Nov 2023	0.5200	0.5300	0.5200	0.5300	0.5300	2,301,100
02 Nov 2023	0.5100	0.5200	0.5100	0.5200	0.5200	1,038,600
01 Nov 2023	0.5000	0.5150	0.5000	0.5100	0.5100	1,635,100
31 Oct 2023	0.5150	0.5150	0.5000	0.5150	0.5150	1,427,800
30 Oct 2023	0.5050	0.5150	0.5050	0.5150	0.5150	1,213,300
27 Oct 2023	0.5050	0.5150	0.5050	0.5050	0.5050	634,600
26 Oct 2023	0.5150	0.5150	0.5050	0.5150	0.5150	547,600
25 Oct 2023	0.5150	0.5200	0.5050	0.5150	0.5150	1,137,800
24 Oct 2023	0.5250	0.5300	0.5150	0.5150	0.5150	1,306,700
23 Oct 2023	0.5300	0.5300	0.5200	0.5250	0.5250	295,700
20 Oct 2023	0.5300	0.5350	0.5250	0.5350	0.5350	176,900
19 Oct 2023	0.5300	0.5300	0.5250	0.5250	0.5250	560,100
18 Oct 2023	0.5250	0.5300	0.5200	0.5300	0.5300	879,500
17 Oct 2023	0.5350	0.5350	0.5250	0.5250	0.5250	899,900
16 Oct 2023	0.5350	0.5400	0.5350	0.5350	0.5350	477,600
13 Oct 2023	0.5450	0.5450	0.5350	0.5350	0.5350	1,455,000
12 Oct 2023	0.5400	0.5500	0.5400	0.5450	0.5450	358,300
11 Oct 2023	0.5350	0.5450	0.5350	0.5400	0.5400	980,600
10 Oct 2023	0.5450	0.5600	0.5450	0.5550	0.5550	327,100
09 Oct 2023	0.5500	0.5500	0.5450	0.5450	0.5450	589,200
06 Oct 2023	0.5450	0.5500	0.5400	0.5500	0.5500	139,000
05 Oct 2023	0.5400	0.5450	0.5350	0.5450	0.5450	229,800
04 Oct 2023	0.5500	0.5500	0.5250	0.5450	0.5450	1,383,200
03 Oct 2023	0.5650	0.5650	0.5450	0.5500	0.5500	503,800
02 Oct 2023	0.5600	0.5700	0.5500	0.5650	0.5650	294,400
29 Sept 2023	0.5550	0.5600	0.5500	0.5550	0.5550	175,000
28 Sept 2023	0.5550	0.5600	0.5500	0.5550	0.5550	415,300
27 Sept 2023	0.5600	0.5650	0.5550	0.5550	0.5550	443,600
26 Sept 2023	0.5600	0.5650	0.5550	0.5650	0.5650	565,700
25 Sept 2023	0.5500	0.5600	0.5500	0.5600	0.5600	119,400
22 Sept 2023	0.5550	0.5550	0.5450	0.5500	0.5500	661,300
21 Sept 2023	0.5500	0.5600	0.5500	0.5500	0.5500	687,100
20 Sept 2023	0.5500	0.5550	0.5450	0.5500	0.5500	824,900
19 Sept 2023	0.5400	0.5500	0.5350	0.5450	0.5450	371,900
18 Sept 2023	0.5450	0.5450	0.5350	0.5350	0.5350	2,129,300
15 Sept 2023	0.5550	0.5650	0.5400	0.5400	0.5400	6,834,800
14 Sept 2023	0.5500	0.5600	0.5450	0.5500	0.5500	1,237,000
13 Sept 2023	0.5600	0.5600	0.5500	0.5500	0.5500	554,100
12 Sept 2023	0.5600	0.5650	0.5550	0.5600	0.5600	1,631,700
11 Sept 2023	0.5650	0.5700	0.5600	0.5600	0.5600	978,900
08 Sept 2023	0.5700	0.5750	0.5650	0.5650	0.5650	583,100
07 Sept 2023	0.5750	0.5750	0.5650	0.5700	0.5700	1,453,100
06 Sept 2023	0.5750	0.5800	0.5750	0.5800	0.5800	90,000
05 Sept 2023	0.5800	0.5800	0.5750	0.5800	0.5800	330,500
04 Sept 2023	0.5800	0.5800	0.5750	0.5750	0.5750	287,500
31 Aug 2023	0.5800	0.5800	0.5800	0.5800	0.5800	252,800
30 Aug 2023	0.5850	0.5850	0.5750	0.5800	0.5800	1,264,600
29 Aug 2023	0.5800	0.5850	0.5800	0.5800	0.5800	383,900
28 Aug 2023	0.5800	0.5850	0.5750	0.5800	0.5800	226,400
25 Aug 2023	0.5750	0.5800	0.5750	0.5800	0.5800	318,800
24 Aug 2023	0.5800	0.5850	0.5750	0.5800	0.5800	112,200
23 Aug 2023	0.5850	0.5850	0.5750	0.5750	0.5750	537,700
22 Aug 2023	0.5800	0.5850	0.5800	0.5800	0.5800	122,000
21 Aug 2023	0.5850	0.5850	0.5750	0.5850	0.5850	477,800
18 Aug 2023	0.5800	0.5850	0.5800	0.5800	0.5800	184,600
17 Aug 2023	0.5900	0.5900	0.5800	0.5800	0.5800	593,400
16 Aug 2023	0.5950	0.5950	0.5850	0.5900	0.5900	170,100
15 Aug 2023	0.5950	0.5950	0.5850	0.5950	0.5950	673,200
14 Aug 2023	0.5950	0.5950	0.5850	0.5950	0.5950	717,400
11 Aug 2023	0.5950	0.5950	0.5850	0.5950	0.5950	357,000
11 Aug 2023	0.0261 Dividend
10 Aug 2023	0.6200	0.6250	0.6100	0.6150	0.5889	1,702,900
08 Aug 2023	0.6200	0.6200	0.6150	0.6200	0.5937	290,100
07 Aug 2023	0.6200	0.6200	0.6150	0.6200	0.5937	498,500
04 Aug 2023	0.6150	0.6200	0.6150	0.6200	0.5937	302,800
03 Aug 2023	0.6150	0.6200	0.6100	0.6100	0.5841	1,296,700
02 Aug 2023	0.6150	0.6150	0.6100	0.6150	0.5889	529,500
01 Aug 2023	0.6150	0.6150	0.6100	0.6150	0.5889	151,800
31 Jul 2023	0.6150	0.6150	0.6050	0.6150	0.5889	286,400
28 Jul 2023	0.6200	0.6200	0.6050	0.6100	0.5841	327,400
27 Jul 2023	0.6100	0.6150	0.6050	0.6100	0.5841	185,400
26 Jul 2023	0.6100	0.6150	0.6050	0.6100	0.5841	63,200
25 Jul 2023	0.6050	0.6100	0.6000	0.6100	0.5841	468,000
24 Jul 2023	0.6150	0.6150	0.6050	0.6150	0.5889	56,500
21 Jul 2023	0.6150	0.6200	0.6100	0.6150	0.5889	213,400
20 Jul 2023	0.6150	0.6150	0.6100	0.6150	0.5889	28,400
19 Jul 2023	0.6150	0.6150	0.6000	0.6100	0.5841	236,000
18 Jul 2023	0.6000	0.6150	0.6000	0.6150	0.5889	120,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,076.48-0.68(-0.02%)

Nikkei33,383.84+608.02(+1.86%)

Hang Seng16,447.76+119.90(+0.73%)

FTSE 1007,489.84-23.12(-0.31%)

Bitcoin USD43,742.20+1,991.16(+4.77%)

CMC Crypto 200894.09+33.54(+3.90%)

Daiwa House Logistics Trust (DHLU.SI)

Straits Times Index
3,076.48
-0.68(-0.02%)

Nikkei
33,383.84
+608.02(+1.86%)

Hang Seng
16,447.76
+119.90(+0.73%)

FTSE 100
7,489.84
-23.12(-0.31%)

Bitcoin USD
43,742.20
+1,991.16(+4.77%)

CMC Crypto 200
894.09
+33.54(+3.90%)