Singapore markets open in 5 hours 41 minutes

Frasers Centrepoint Trust (J69U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.45000.0000 (0.00%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20212.45002.47002.44002.45002.45002,886,100
21 Apr 20212.44002.46002.43002.45002.45003,145,600
20 Apr 20212.48002.48002.45002.45002.45003,263,000
19 Apr 20212.51002.52002.46002.47002.47004,487,100
16 Apr 20212.53002.53002.50002.50002.50001,255,400
15 Apr 20212.52002.52002.48002.51002.51001,736,600
14 Apr 20212.51002.52002.49002.52002.5200764,900
13 Apr 20212.48002.51002.47002.51002.51001,233,200
12 Apr 20212.51002.51002.46002.48002.48003,337,900
09 Apr 20212.51002.51002.48002.50002.50002,072,600
08 Apr 20212.52002.55002.48002.49002.49004,491,500
07 Apr 20212.51002.53002.50002.53002.53003,023,100
06 Apr 20212.52002.53002.49002.50002.50001,741,000
05 Apr 20212.50002.54002.50002.53002.53001,511,500
01 Apr 20212.46002.53002.46002.50002.50003,618,000
31 Mar 20212.50002.51002.45002.46002.46002,629,200
30 Mar 20212.46002.51002.46002.50002.50003,080,200
29 Mar 20212.48002.49002.44002.46002.46003,402,500
26 Mar 20212.47002.48002.44002.47002.47001,814,000
25 Mar 20212.47002.48002.44002.47002.47003,229,500
24 Mar 20212.47002.51002.45002.48002.48002,768,400
23 Mar 20212.53002.54002.47002.47002.47002,477,400
22 Mar 20212.55002.57002.52002.53002.53001,024,500
19 Mar 20212.54002.56002.53002.56002.56001,978,800
18 Mar 20212.54002.58002.53002.56002.56002,773,700
17 Mar 20212.52002.55002.50002.54002.54004,324,200
16 Mar 20212.53002.53002.49002.50002.50002,467,400
15 Mar 20212.50002.54002.50002.50002.50002,605,300
12 Mar 20212.49002.52002.47002.49002.49003,121,300
11 Mar 20212.40002.52002.40002.50002.50003,953,300
10 Mar 20212.38002.42002.36002.40002.40006,127,700
09 Mar 20212.39002.40002.37002.39002.39004,243,000
08 Mar 20212.48002.48002.39002.43002.43005,893,700
05 Mar 20212.48002.49002.45002.48002.48003,038,200
04 Mar 20212.47002.49002.45002.49002.49003,521,600
03 Mar 20212.43002.49002.43002.48002.48002,467,100
02 Mar 20212.48002.50002.44002.45002.45002,356,900
01 Mar 20212.51002.52002.47002.49002.49002,137,900
26 Feb 20212.47002.52002.41002.52002.52004,062,100
25 Feb 20212.45002.50002.43002.48002.48002,848,100
24 Feb 20212.47002.49002.43002.43002.43002,240,500
23 Feb 20212.44002.48002.43002.46002.46002,445,700
22 Feb 20212.51002.52002.42002.44002.44005,249,700
19 Feb 20212.51002.54002.48002.52002.52005,010,600
18 Feb 20212.55002.57002.52002.53002.53002,469,900
17 Feb 20212.54002.57002.53002.54002.54002,431,000
16 Feb 20212.52002.59002.52002.55002.55003,221,400
15 Feb 20212.54002.55002.51002.52002.52003,648,500
11 Feb 20212.52002.55002.52002.52002.52001,142,400
10 Feb 20212.54002.55002.52002.53002.53002,267,600
09 Feb 20212.54002.55002.52002.54002.54003,447,800
08 Feb 20212.62002.62002.52002.54002.54004,340,000
05 Feb 20212.59002.61002.57002.61002.61002,284,500
04 Feb 20212.63002.63002.58002.61002.61002,462,200
03 Feb 20212.63002.66002.61002.62002.62002,955,000
02 Feb 20212.58002.64002.57002.61002.61003,564,300
01 Feb 20212.53002.60002.53002.58002.58002,538,100
29 Jan 20212.58002.61002.52002.59002.59006,297,900
28 Jan 20212.60002.63002.58002.59002.59005,916,600
27 Jan 20212.61002.66002.58002.64002.64004,693,800
26 Jan 20212.60002.62002.58002.62002.62004,879,200
25 Jan 20212.59002.63002.58002.61002.61003,160,400
22 Jan 20212.61002.62002.58002.59002.59002,732,600
21 Jan 20212.62002.63002.59002.61002.61003,157,100
20 Jan 20212.65002.65002.62002.63002.63002,542,600
19 Jan 20212.64002.65002.62002.64002.64002,735,000
18 Jan 20212.60002.64002.58002.63002.63003,144,400
15 Jan 20212.61002.63002.58002.60002.60005,058,900
14 Jan 20212.60002.64002.57002.64002.64007,142,900
13 Jan 20212.58002.60002.55002.60002.60003,924,800
12 Jan 20212.57002.60002.55002.57002.57004,629,900
11 Jan 20212.57002.59002.55002.58002.58002,081,100
08 Jan 20212.56002.57002.52002.57002.57003,331,200
07 Jan 20212.56002.56002.51002.55002.55003,471,600
06 Jan 20212.55002.56002.51002.53002.53003,541,000
05 Jan 20212.46002.54002.45002.54002.54005,328,800
04 Jan 20212.47002.50002.44002.48002.48002,113,500
31 Dec 2020------
30 Dec 20202.47002.48002.45002.47002.47002,289,700
29 Dec 20202.44002.46002.43002.46002.46001,276,400
28 Dec 20202.44002.45002.42002.44002.44001,423,000
24 Dec 2020------
23 Dec 20202.46002.48002.44002.47002.47002,265,000
22 Dec 20202.50002.50002.45002.46002.46004,071,200
21 Dec 20202.53002.53002.46002.50002.50006,119,200
18 Dec 20202.54002.56002.50002.52002.520011,135,400
17 Dec 20202.46002.50002.44002.50002.50005,071,600
16 Dec 20202.44002.48002.44002.46002.46003,438,300
15 Dec 20202.45002.45002.41002.43002.43003,771,600
14 Dec 20202.36002.45002.36002.45002.45004,253,800
11 Dec 20202.39002.40002.35002.36002.36004,354,300
10 Dec 20202.41002.45002.38002.39002.39005,252,300
09 Dec 20202.41002.45002.41002.42002.42003,432,500
08 Dec 20202.48002.48002.40002.42002.42003,502,800
07 Dec 20202.41002.50002.41002.47002.47009,354,100
04 Dec 20202.36002.42002.36002.40002.40005,423,200
03 Dec 20202.33002.37002.33002.35002.35002,846,300
02 Dec 20202.32002.34002.31002.32002.32003,023,400
01 Dec 20202.33002.34002.31002.31002.31002,272,200
30 Nov 20202.36002.36002.30002.32002.32005,288,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...