Singapore markets open in 6 hours 55 minutes

Frasers Centrepoint Trust (J69U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.2800-0.0500 (-2.15%)
At close: 5:07PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Sep 20212.33002.33002.26002.28002.28005,397,300
23 Sep 20212.31002.34002.31002.33002.33001,845,500
22 Sep 20212.28002.33002.28002.32002.32003,297,700
21 Sep 20212.25002.31002.25002.29002.29004,721,800
20 Sep 20212.27002.29002.24002.25002.25005,162,900
17 Sep 20212.27002.28002.25002.28002.28009,352,900
16 Sep 20212.27002.28002.26002.28002.28001,433,000
15 Sep 20212.28002.29002.26002.27002.27002,390,200
14 Sep 20212.30002.31002.28002.29002.29002,003,200
13 Sep 20212.30002.30002.27002.30002.30002,235,200
10 Sep 20212.31002.32002.29002.31002.31004,369,400
09 Sep 20212.32002.32002.28002.31002.31006,009,700
08 Sep 20212.33002.35002.30002.32002.32004,394,000
07 Sep 20212.36002.37002.32002.35002.35004,316,100
06 Sep 20212.38002.38002.35002.36002.36001,762,600
03 Sep 20212.39002.39002.34002.39002.39002,654,900
02 Sep 20212.34002.39002.34002.37002.37004,533,600
01 Sep 20212.33002.35002.31002.34002.34002,474,100
31 Aug 20212.34002.34002.30002.32002.32003,196,000
30 Aug 20212.31002.34002.30002.34002.34002,684,600
27 Aug 20212.30002.32002.29002.30002.30002,572,100
26 Aug 20212.33002.33002.30002.32002.32003,834,200
25 Aug 20212.31002.33002.31002.33002.33003,536,200
24 Aug 20212.30002.32002.29002.30002.30003,811,800
23 Aug 20212.32002.33002.30002.30002.30002,925,100
20 Aug 20212.31002.33002.31002.32002.32003,187,100
19 Aug 20212.34002.35002.31002.31002.31004,777,900
18 Aug 20212.33002.37002.33002.35002.35005,900,700
17 Aug 20212.35002.36002.32002.34002.34003,080,100
16 Aug 20212.38002.38002.34002.35002.35004,918,400
13 Aug 20212.39002.39002.35002.36002.36003,415,400
12 Aug 20212.40002.40002.36002.39002.39002,560,400
11 Aug 20212.40002.41002.38002.39002.39002,252,400
10 Aug 20212.39002.41002.38002.41002.41002,776,496
06 Aug 20212.39002.40002.38002.39002.39001,580,300
05 Aug 20212.39002.40002.37002.38002.38003,224,500
04 Aug 20212.40002.41002.38002.40002.40002,868,600
03 Aug 20212.41002.41002.38002.39002.39001,894,400
02 Aug 20212.42002.43002.37002.41002.41003,953,800
30 Jul 20212.40002.42002.39002.42002.42001,997,500
29 Jul 20212.42002.42002.39002.41002.41001,504,500
28 Jul 20212.41002.41002.39002.40002.40001,545,700
27 Jul 20212.37002.40002.37002.38002.38002,627,000
26 Jul 20212.39002.39002.34002.36002.36007,197,500
23 Jul 20212.40002.41002.37002.38002.38003,383,500
22 Jul 20212.40002.43002.39002.41002.41003,038,500
21 Jul 20212.40002.42002.37002.40002.40004,566,200
19 Jul 20212.45002.45002.40002.42002.42003,384,700
16 Jul 20212.47002.48002.44002.47002.47002,283,702
15 Jul 20212.46002.47002.44002.46002.46001,410,400
14 Jul 20212.46002.48002.46002.46002.46001,642,600
13 Jul 20212.48002.49002.45002.47002.47003,244,900
12 Jul 20212.48002.49002.46002.48002.48001,958,900
09 Jul 20212.43002.48002.43002.48002.48003,073,100
08 Jul 20212.47002.49002.44002.45002.45004,069,800
07 Jul 20212.47002.49002.46002.47002.47001,506,200
06 Jul 20212.48002.49002.46002.49002.49002,495,800
05 Jul 20212.45002.48002.45002.46002.46002,493,500
02 Jul 20212.43002.46002.42002.45002.45002,037,500
01 Jul 20212.43002.45002.41002.42002.42002,915,800
30 Jun 20212.46002.46002.43002.43002.43001,971,100
29 Jun 20212.45002.45002.42002.45002.45001,591,300
28 Jun 20212.43002.46002.43002.44002.44002,760,800
25 Jun 20212.42002.43002.41002.41002.41001,990,900
24 Jun 20212.41002.43002.41002.42002.42002,311,100
23 Jun 20212.43002.44002.41002.42002.42002,147,000
22 Jun 20212.42002.44002.42002.42002.42001,267,900
21 Jun 20212.41002.43002.39002.41002.41002,327,450
18 Jun 20212.44002.45002.41002.41002.41005,372,600
17 Jun 20212.41002.46002.40002.43002.43005,264,500
16 Jun 20212.45002.46002.42002.42002.42002,482,800
15 Jun 20212.43002.46002.43002.45002.45001,537,000
14 Jun 20212.45002.46002.43002.44002.44001,766,700
11 Jun 20212.43002.47002.42002.45002.45004,367,300
10 Jun 20212.42002.44002.41002.42002.42003,019,200
09 Jun 20212.40002.45002.39002.41002.41008,023,800
08 Jun 20212.40002.41002.38002.39002.39003,574,200
07 Jun 20212.40002.41002.37002.41002.41004,247,100
04 Jun 20212.40002.41002.38002.39002.39003,492,600
03 Jun 20212.41002.44002.37002.43002.43007,339,400
02 Jun 20212.41002.42002.37002.39002.39004,461,200
01 Jun 20212.36002.44002.34002.42002.42008,563,900
31 May 20212.35002.37002.32002.36002.36005,333,300
28 May 20212.32002.36002.31002.34002.34004,531,200
27 May 20212.30002.32002.29002.31002.31008,601,100
25 May 20212.26002.30002.26002.29002.29004,649,300
24 May 20212.29002.30002.26002.26002.26006,544,000
21 May 20212.32002.33002.28002.30002.30004,757,600
20 May 20212.33002.35002.29002.32002.32004,931,700
19 May 20212.34002.35002.32002.34002.34003,553,200
18 May 20212.33002.37002.30002.36002.36005,047,600
17 May 20212.26002.36002.24002.34002.34007,647,500
14 May 20212.36002.37002.25002.29002.29008,700,300
12 May 20212.37002.37002.35002.36002.36003,703,900
11 May 20212.39002.39002.36002.37002.37003,986,700
10 May 20212.39002.40002.36002.39002.39004,663,600
07 May 20212.42002.42002.38002.40002.40003,994,000
06 May 20212.38002.44002.37002.41002.41005,633,300
05 May 20212.39002.39002.36002.38002.38004,306,800
04 May 20212.40002.41002.39002.40002.40002,219,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...