Singapore markets closed

Frasers Centrepoint Trust (J69U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.3000+0.0200 (+0.88%)
At close: 05:12PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 May 20222.29002.30002.28002.30002.30002,013,600
26 May 20222.31002.32002.28002.28002.28003,340,900
25 May 20222.30002.33002.30002.32002.32002,207,000
24 May 20222.34002.34002.30002.30002.30001,235,800
23 May 20222.34002.34002.31002.31002.31001,416,900
20 May 20222.32002.36002.32002.33002.33002,635,000
19 May 20222.32002.35002.30002.33002.33004,861,200
18 May 20222.31002.34002.31002.34002.34003,100,200
17 May 20222.33002.33002.29002.31002.31004,123,800
13 May 20222.27002.32002.27002.31002.31004,682,200
12 May 20222.31002.31002.26002.27002.27003,850,500
11 May 20222.29002.33002.29002.32002.32004,900,400
10 May 20222.31002.32002.28002.28002.28004,204,200
09 May 20222.35002.37002.32002.34002.34002,601,100
06 May 20222.39002.39002.34002.36002.36003,777,000
06 May 20220.06136 Dividend
05 May 20222.43002.45002.41002.43002.36863,527,200
04 May 20222.44002.46002.40002.42002.35895,638,500
29 Apr 20222.47002.50002.45002.45002.38813,760,100
28 Apr 20222.44002.47002.44002.47002.40763,202,100
27 Apr 20222.45002.46002.41002.43002.36864,418,300
26 Apr 20222.43002.46002.42002.44002.37843,941,900
25 Apr 20222.42002.44002.41002.42002.35892,998,900
22 Apr 20222.41002.45002.41002.43002.36862,299,800
21 Apr 20222.42002.45002.41002.42002.35892,817,700
20 Apr 20222.41002.42002.39002.40002.33941,601,800
19 Apr 20222.42002.42002.39002.39002.32973,264,700
18 Apr 20222.39002.40002.38002.40002.33941,257,900
14 Apr 20222.40002.42002.39002.40002.33942,285,100
13 Apr 20222.40002.41002.39002.39002.32971,321,900
12 Apr 20222.39002.42002.36002.42002.35893,323,000
11 Apr 20222.40002.41002.38002.40002.33941,778,000
08 Apr 20222.42002.43002.40002.40002.33941,220,700
07 Apr 20222.38002.43002.38002.42002.35894,394,800
06 Apr 20222.46002.47002.37002.38002.319912,066,500
05 Apr 20222.44002.48002.43002.48002.41744,435,000
04 Apr 20222.45002.45002.41002.43002.36861,453,500
01 Apr 20222.41002.46002.41002.44002.37843,521,500
31 Mar 20222.42002.45002.42002.44002.37845,068,100
30 Mar 20222.43002.45002.41002.42002.35896,557,200
29 Mar 20222.44002.45002.41002.43002.36864,217,100
28 Mar 20222.41002.46002.41002.43002.36865,357,300
25 Mar 20222.38002.45002.37002.41002.34918,580,100
24 Mar 20222.34002.38002.34002.37002.31024,116,700
23 Mar 20222.37002.37002.31002.33002.27123,161,100
22 Mar 20222.33002.38002.33002.37002.31025,193,700
21 Mar 20222.34002.34002.31002.34002.28092,182,100
18 Mar 20222.31002.33002.29002.33002.27124,929,500
17 Mar 20222.29002.32002.28002.30002.24193,757,600
16 Mar 20222.28002.29002.25002.27002.21274,029,000
15 Mar 20222.29002.29002.25002.26002.20293,298,500
14 Mar 20222.29002.31002.27002.29002.23221,773,000
11 Mar 20222.29002.31002.28002.29002.23222,953,400
10 Mar 20222.27002.31002.27002.29002.23225,448,500
09 Mar 20222.25002.27002.25002.26002.20292,241,700
08 Mar 20222.26002.28002.24002.24002.18343,100,900
07 Mar 20222.27002.29002.26002.27002.21273,014,700
04 Mar 20222.29002.30002.26002.28002.22245,752,500
03 Mar 20222.30002.34002.29002.31002.25174,996,000
02 Mar 20222.27002.31002.27002.30002.24192,893,900
01 Mar 20222.26002.30002.26002.27002.21272,957,900
28 Feb 20222.27002.27002.23002.26002.20293,340,500
25 Feb 20222.26002.30002.26002.26002.20292,992,200
24 Feb 20222.28002.29002.24002.26002.20295,255,200
23 Feb 20222.29002.30002.27002.29002.23222,914,000
22 Feb 20222.30002.30002.28002.29002.23222,367,100
21 Feb 20222.29002.31002.29002.31002.25171,026,900
18 Feb 20222.30002.32002.29002.31002.25172,104,900
17 Feb 20222.30002.33002.30002.31002.25175,348,700
16 Feb 20222.28002.30002.27002.29002.23222,920,900
15 Feb 20222.26002.29002.25002.29002.23224,771,400
14 Feb 20222.28002.29002.26002.26002.20294,711,500
11 Feb 20222.29002.30002.28002.29002.23223,048,100
10 Feb 20222.30002.30002.28002.29002.23223,344,000
09 Feb 20222.27002.30002.26002.30002.24193,434,500
08 Feb 20222.27002.29002.27002.28002.22242,602,800
07 Feb 20222.29002.30002.28002.29002.23222,699,200
04 Feb 20222.27002.30002.26002.30002.24194,461,700
03 Feb 20222.26002.29002.25002.28002.22243,836,800
31 Jan 20222.28002.28002.26002.26002.20291,332,200
28 Jan 20222.28002.28002.26002.26002.20292,942,600
27 Jan 20222.28002.30002.27002.28002.22248,412,602
26 Jan 20222.28002.29002.25002.27002.21273,011,100
25 Jan 20222.29002.29002.26002.28002.22241,808,400
24 Jan 20222.29002.30002.27002.29002.23222,174,600
21 Jan 20222.29002.31002.29002.30002.24191,334,100
20 Jan 20222.30002.33002.29002.31002.25173,000,800
19 Jan 20222.25002.31002.25002.30002.24193,231,300
18 Jan 20222.25002.29002.25002.27002.21272,332,100
17 Jan 20222.27002.27002.24002.25002.19322,398,700
14 Jan 20222.28002.28002.26002.26002.20292,010,800
13 Jan 20222.25002.29002.24002.28002.22242,335,700
12 Jan 20222.25002.25002.22002.24002.18344,036,600
11 Jan 20222.24002.26002.24002.24002.18341,893,200
10 Jan 20222.27002.27002.23002.24002.18343,090,800
07 Jan 20222.27002.28002.25002.27002.21272,675,100
06 Jan 20222.30002.30002.25002.27002.21274,195,200
05 Jan 20222.33002.33002.28002.31002.25174,151,900
04 Jan 20222.35002.35002.31002.33002.27125,275,900
03 Jan 20222.31002.33002.30002.33002.27122,121,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...