Singapore markets closed

Daiwa House Logistics Trust (DHLU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.6350+0.0050 (+0.79%)
At close: 05:04PM SGT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.63000.63500.62500.63500.6350453,800
02 Feb 20230.63000.63000.62500.63000.63001,193,600
01 Feb 20230.64000.64000.62500.62500.6250903,600
31 Jan 20230.63500.64000.63000.64000.6400953,400
30 Jan 20230.63500.63500.63000.63500.6350220,700
27 Jan 20230.64000.64000.62500.63500.63503,454,900
26 Jan 20230.64000.64000.63500.64000.64001,628,100
25 Jan 20230.64000.64000.63500.64000.6400541,300
20 Jan 20230.63500.63500.63000.63500.6350718,000
19 Jan 20230.63500.63500.63000.63500.6350256,200
18 Jan 20230.64000.64000.63500.63500.635088,700
17 Jan 20230.64500.64500.63500.63500.6350699,400
16 Jan 20230.65000.65000.64500.65000.650075,000
13 Jan 20230.65000.65000.64500.65000.6500147,500
12 Jan 20230.64500.64500.63500.64500.6450188,700
11 Jan 20230.65000.65000.64000.64500.6450399,500
10 Jan 20230.64500.65500.64500.65000.6500201,100
09 Jan 20230.64500.65500.64500.65000.6500365,800
06 Jan 20230.65000.65000.64000.64500.6450338,600
05 Jan 20230.64500.64500.64000.64000.6400191,200
04 Jan 20230.65000.65000.63500.64000.6400314,300
03 Jan 20230.63500.65500.62500.65000.6500269,300
30 Dec 20220.63500.63500.63500.63500.63501,200
29 Dec 20220.63000.63500.62500.63000.6300320,800
28 Dec 20220.64000.64000.62500.63500.6350607,300
27 Dec 20220.63500.64000.63000.64000.640087,400
23 Dec 20220.64000.64000.62500.63500.6350420,500
22 Dec 20220.63500.63500.63500.63500.6350102,200
21 Dec 20220.63000.63500.62500.63000.6300665,900
20 Dec 20220.63500.64500.62500.62500.6250321,800
19 Dec 20220.64500.65000.63500.64000.6400333,100
16 Dec 20220.64000.65000.62500.65000.6500331,700
15 Dec 20220.64500.65000.64000.64000.6400320,200
14 Dec 20220.63500.64500.63000.63000.6300218,400
13 Dec 20220.63500.64000.63000.64000.6400186,700
12 Dec 20220.63500.63500.63000.63500.635012,800
09 Dec 20220.63500.63500.62500.63000.6300104,300
08 Dec 20220.62500.64500.62500.64500.645045,600
07 Dec 20220.63000.64000.62000.62500.6250171,700
06 Dec 20220.64500.64500.63000.63000.6300119,600
05 Dec 20220.62500.64500.62500.64500.6450161,100
02 Dec 20220.64500.64500.63500.64000.640074,800
01 Dec 20220.64000.64500.63500.63500.635090,700
30 Nov 20220.64000.65000.63500.65000.6500113,700
29 Nov 20220.65000.65000.63500.64000.6400126,000
28 Nov 20220.64000.65000.63500.65000.650085,800
25 Nov 20220.63500.64000.63500.64000.64002,900
24 Nov 20220.64000.64500.63000.63500.6350136,200
23 Nov 20220.63000.64000.63000.64000.640038,000
22 Nov 20220.63500.63500.63000.63500.635064,000
21 Nov 20220.63000.63500.62500.63500.6350113,300
18 Nov 20220.63500.63500.62500.63000.630014,000
17 Nov 20220.62500.64000.62500.63000.6300231,600
16 Nov 20220.63500.63500.62000.62500.6250115,700
15 Nov 20220.62000.63500.61500.63000.6300286,100
14 Nov 20220.61500.63000.61000.62000.6200179,000
11 Nov 20220.60000.62500.60000.61500.6150514,000
10 Nov 20220.57000.60000.57000.59500.5950410,600
09 Nov 20220.57500.57500.56000.57500.5750262,200
08 Nov 20220.56500.56500.55500.56000.5600148,900
07 Nov 20220.57000.58500.55500.56000.5600455,600
04 Nov 20220.56500.57000.54500.57000.5700267,400
03 Nov 20220.57000.57000.55500.57000.570095,700
02 Nov 20220.55500.57000.55500.56500.5650137,800
01 Nov 20220.56000.56500.55500.56000.560077,700
31 Oct 20220.56000.56500.55500.56000.5600205,000
28 Oct 20220.55000.55500.54500.55500.5550106,100
27 Oct 20220.54500.55500.54500.55500.5550184,200
26 Oct 20220.52500.55500.52500.54500.5450166,000
25 Oct 20220.53500.54000.52000.52500.5250359,400
21 Oct 20220.57000.58000.53500.53500.53501,135,200
20 Oct 20220.57000.57500.56000.57000.5700363,300
19 Oct 20220.57000.57000.54000.57000.5700491,000
18 Oct 20220.57000.57500.56000.57000.5700729,200
17 Oct 20220.57500.57500.56000.57500.5750327,000
14 Oct 20220.59000.60000.57000.57000.5700293,900
13 Oct 20220.60000.60000.58000.59000.5900462,200
12 Oct 20220.59000.60000.58500.60000.6000263,600
11 Oct 20220.59500.60000.59000.59000.5900284,600
10 Oct 20220.60000.60500.59000.59500.595059,700
07 Oct 20220.60500.61000.60000.60500.6050175,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...