Frasers Centrepoint Trust (J69U.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

2.3900-0.0100 (-0.42%)

At close: 5:04PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2021	2.3900	2.4000	2.3600	2.3900	2.3900	4,663,600
07 May 2021	2.4200	2.4200	2.3800	2.4000	2.4000	3,994,000
06 May 2021	2.3800	2.4400	2.3700	2.4100	2.4100	5,633,300
05 May 2021	2.3900	2.3900	2.3600	2.3800	2.3800	4,306,800
04 May 2021	2.4000	2.4100	2.3900	2.4000	2.4000	2,219,100
03 May 2021	2.4300	2.4400	2.3900	2.4000	2.4000	5,148,100
30 Apr 2021	2.4400	2.4500	2.4300	2.4300	2.4300	3,073,800
30 Apr 2021	0.05864 Dividend
29 Apr 2021	2.4900	2.5100	2.4900	2.4900	2.4314	5,100,000
28 Apr 2021	2.4900	2.5000	2.4800	2.4900	2.4314	5,073,800
27 Apr 2021	2.4800	2.5000	2.4700	2.4900	2.4314	4,742,900
26 Apr 2021	2.4600	2.5000	2.4600	2.4800	2.4216	5,748,700
23 Apr 2021	2.4600	2.4900	2.4300	2.4500	2.3923	5,070,400
22 Apr 2021	2.4500	2.4700	2.4400	2.4500	2.3923	2,886,100
21 Apr 2021	2.4400	2.4600	2.4300	2.4500	2.3923	3,145,600
20 Apr 2021	2.4800	2.4800	2.4500	2.4500	2.3923	3,263,000
19 Apr 2021	2.5100	2.5200	2.4600	2.4700	2.4118	4,487,100
16 Apr 2021	2.5300	2.5300	2.5000	2.5000	2.4411	1,255,400
15 Apr 2021	2.5200	2.5200	2.4800	2.5100	2.4509	1,736,600
14 Apr 2021	2.5100	2.5200	2.4900	2.5200	2.4607	764,900
13 Apr 2021	2.4800	2.5100	2.4700	2.5100	2.4509	1,233,200
12 Apr 2021	2.5100	2.5100	2.4600	2.4800	2.4216	3,337,900
09 Apr 2021	2.5100	2.5100	2.4800	2.5000	2.4411	2,072,600
08 Apr 2021	2.5200	2.5500	2.4800	2.4900	2.4314	4,491,500
07 Apr 2021	2.5100	2.5300	2.5000	2.5300	2.4704	3,023,100
06 Apr 2021	2.5200	2.5300	2.4900	2.5000	2.4411	1,741,000
05 Apr 2021	2.5000	2.5400	2.5000	2.5300	2.4704	1,511,500
01 Apr 2021	2.4600	2.5300	2.4600	2.5000	2.4411	3,618,000
31 Mar 2021	2.5000	2.5100	2.4500	2.4600	2.4021	2,629,200
30 Mar 2021	2.4600	2.5100	2.4600	2.5000	2.4411	3,080,200
29 Mar 2021	2.4800	2.4900	2.4400	2.4600	2.4021	3,402,500
26 Mar 2021	2.4700	2.4800	2.4400	2.4700	2.4118	1,814,000
25 Mar 2021	2.4700	2.4800	2.4400	2.4700	2.4118	3,229,500
24 Mar 2021	2.4700	2.5100	2.4500	2.4800	2.4216	2,768,400
23 Mar 2021	2.5300	2.5400	2.4700	2.4700	2.4118	2,477,400
22 Mar 2021	2.5500	2.5700	2.5200	2.5300	2.4704	1,024,500
19 Mar 2021	2.5400	2.5600	2.5300	2.5600	2.4997	1,978,800
18 Mar 2021	2.5400	2.5800	2.5300	2.5600	2.4997	2,773,700
17 Mar 2021	2.5200	2.5500	2.5000	2.5400	2.4802	4,324,200
16 Mar 2021	2.5300	2.5300	2.4900	2.5000	2.4411	2,467,400
15 Mar 2021	2.5000	2.5400	2.5000	2.5000	2.4411	2,605,300
12 Mar 2021	2.4900	2.5200	2.4700	2.4900	2.4314	3,121,300
11 Mar 2021	2.4000	2.5200	2.4000	2.5000	2.4411	3,953,300
10 Mar 2021	2.3800	2.4200	2.3600	2.4000	2.3435	6,127,700
09 Mar 2021	2.3900	2.4000	2.3700	2.3900	2.3337	4,243,000
08 Mar 2021	2.4800	2.4800	2.3900	2.4300	2.3728	5,893,700
05 Mar 2021	2.4800	2.4900	2.4500	2.4800	2.4216	3,038,200
04 Mar 2021	2.4700	2.4900	2.4500	2.4900	2.4314	3,521,600
03 Mar 2021	2.4300	2.4900	2.4300	2.4800	2.4216	2,467,100
02 Mar 2021	2.4800	2.5000	2.4400	2.4500	2.3923	2,356,900
01 Mar 2021	2.5100	2.5200	2.4700	2.4900	2.4314	2,137,900
26 Feb 2021	2.4700	2.5200	2.4100	2.5200	2.4607	4,062,100
25 Feb 2021	2.4500	2.5000	2.4300	2.4800	2.4216	2,848,100
24 Feb 2021	2.4700	2.4900	2.4300	2.4300	2.3728	2,240,500
23 Feb 2021	2.4400	2.4800	2.4300	2.4600	2.4021	2,445,700
22 Feb 2021	2.5100	2.5200	2.4200	2.4400	2.3825	5,249,700
19 Feb 2021	2.5100	2.5400	2.4800	2.5200	2.4607	5,010,600
18 Feb 2021	2.5500	2.5700	2.5200	2.5300	2.4704	2,469,900
17 Feb 2021	2.5400	2.5700	2.5300	2.5400	2.4802	2,431,000
16 Feb 2021	2.5200	2.5900	2.5200	2.5500	2.4899	3,221,400
15 Feb 2021	2.5400	2.5500	2.5100	2.5200	2.4607	3,648,500
11 Feb 2021	2.5200	2.5500	2.5200	2.5200	2.4607	1,142,400
10 Feb 2021	2.5400	2.5500	2.5200	2.5300	2.4704	2,267,600
09 Feb 2021	2.5400	2.5500	2.5200	2.5400	2.4802	3,447,800
08 Feb 2021	2.6200	2.6200	2.5200	2.5400	2.4802	4,340,000
05 Feb 2021	2.5900	2.6100	2.5700	2.6100	2.5485	2,284,500
04 Feb 2021	2.6300	2.6300	2.5800	2.6100	2.5485	2,462,200
03 Feb 2021	2.6300	2.6600	2.6100	2.6200	2.5583	2,955,000
02 Feb 2021	2.5800	2.6400	2.5700	2.6100	2.5485	3,564,300
01 Feb 2021	2.5300	2.6000	2.5300	2.5800	2.5192	2,538,100
29 Jan 2021	2.5800	2.6100	2.5200	2.5900	2.5290	6,297,900
28 Jan 2021	2.6000	2.6300	2.5800	2.5900	2.5290	5,916,600
27 Jan 2021	2.6100	2.6600	2.5800	2.6400	2.5778	4,693,800
26 Jan 2021	2.6000	2.6200	2.5800	2.6200	2.5583	4,879,200
25 Jan 2021	2.5900	2.6300	2.5800	2.6100	2.5485	3,160,400
22 Jan 2021	2.6100	2.6200	2.5800	2.5900	2.5290	2,732,600
21 Jan 2021	2.6200	2.6300	2.5900	2.6100	2.5485	3,157,100
20 Jan 2021	2.6500	2.6500	2.6200	2.6300	2.5681	2,542,600
19 Jan 2021	2.6400	2.6500	2.6200	2.6400	2.5778	2,735,000
18 Jan 2021	2.6000	2.6400	2.5800	2.6300	2.5681	3,144,400
15 Jan 2021	2.6100	2.6300	2.5800	2.6000	2.5388	5,058,900
14 Jan 2021	2.6000	2.6400	2.5700	2.6400	2.5778	7,142,900
13 Jan 2021	2.5800	2.6000	2.5500	2.6000	2.5388	3,924,800
12 Jan 2021	2.5700	2.6000	2.5500	2.5700	2.5095	4,629,900
11 Jan 2021	2.5700	2.5900	2.5500	2.5800	2.5192	2,081,100
08 Jan 2021	2.5600	2.5700	2.5200	2.5700	2.5095	3,331,200
07 Jan 2021	2.5600	2.5600	2.5100	2.5500	2.4899	3,471,600
06 Jan 2021	2.5500	2.5600	2.5100	2.5300	2.4704	3,541,000
05 Jan 2021	2.4600	2.5400	2.4500	2.5400	2.4802	5,328,800
04 Jan 2021	2.4700	2.5000	2.4400	2.4800	2.4216	2,113,500
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	2.4700	2.4800	2.4500	2.4700	2.4118	2,289,700
29 Dec 2020	2.4400	2.4600	2.4300	2.4600	2.4021	1,276,400
28 Dec 2020	2.4400	2.4500	2.4200	2.4400	2.3825	1,423,000
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	2.4600	2.4800	2.4400	2.4700	2.4118	2,265,000
22 Dec 2020	2.5000	2.5000	2.4500	2.4600	2.4021	4,071,200
21 Dec 2020	2.5300	2.5300	2.4600	2.5000	2.4411	6,119,200
18 Dec 2020	2.5400	2.5600	2.5000	2.5200	2.4607	11,135,400
17 Dec 2020	2.4600	2.5000	2.4400	2.5000	2.4411	5,071,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,182.41-17.85(-0.56%)

S&P 5004,224.76-7.84(-0.19%)

Dow34,998.94+221.18(+0.64%)

Frasers Centrepoint Trust (J69U.SI)

Straits Times Index
3,182.41
-17.85(-0.56%)

S&P 500
4,224.76
-7.84(-0.19%)

Dow
34,998.94
+221.18(+0.64%)