Singapore markets closed

Lendlease Global Commercial REIT (JYEU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.7600+0.0050 (+0.66%)
At close: 05:04PM SGT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.75000.76500.73500.76000.760017,948,800
29 Sept 20220.77000.77500.75500.75500.755011,977,600
28 Sept 20220.78000.78500.76500.77000.770016,533,600
27 Sept 20220.79000.79500.77500.78000.78008,000,300
26 Sept 20220.81000.81500.78500.79000.790013,086,400
23 Sept 20220.81000.81500.79500.81500.815018,072,400
22 Sept 20220.80500.81000.79500.81000.810010,361,100
21 Sept 20220.81000.81500.80000.81000.81008,136,400
20 Sept 20220.80500.81500.80000.80500.805010,053,500
19 Sept 20220.80500.81000.80000.80500.80503,777,200
16 Sept 20220.80000.80500.79500.80500.805014,463,200
15 Sept 20220.80500.81000.80000.80000.80004,261,700
14 Sept 20220.81500.81500.80000.80500.80507,784,200
13 Sept 20220.82500.83000.81500.81500.81505,221,300
12 Sept 20220.82000.83000.81500.82500.82504,570,400
09 Sept 20220.82000.83000.81500.81500.81505,752,700
08 Sept 20220.81000.82000.81000.82000.82003,292,000
07 Sept 20220.81000.81500.80500.81000.81004,967,000
06 Sept 20220.81500.82000.81000.81500.81504,244,000
05 Sept 20220.82000.82000.81000.82000.82001,806,900
02 Sept 20220.82000.82500.81500.82000.82007,898,600
01 Sept 20220.83000.83500.81500.82000.82006,802,300
31 Aug 20220.82000.83500.81500.82500.825010,313,000
30 Aug 20220.82000.83000.81500.82000.82006,155,300
29 Aug 20220.82500.83000.82000.82000.82004,729,500
26 Aug 20220.83000.83500.82000.83000.83003,399,800
25 Aug 20220.83000.83500.82000.82500.82505,584,100
24 Aug 20220.84000.84000.82500.82500.82509,380,200
23 Aug 20220.85000.85500.84000.84500.84508,681,500
22 Aug 20220.84000.85000.83500.85000.85005,491,700
19 Aug 20220.84000.84000.83500.84000.84006,300,000
18 Aug 20220.82000.84500.81000.84000.84009,319,200
17 Aug 20220.83000.83000.81500.82000.82004,100,500
17 Aug 20220.013128 Dividend
16 Aug 20220.84500.85000.83500.84000.82693,267,500
15 Aug 20220.83000.85000.83000.84500.83186,913,000
12 Aug 20220.83000.83500.82500.83500.82206,895,600
11 Aug 20220.82000.83000.81500.83000.817013,868,200
10 Aug 20220.82000.83000.81000.81500.80238,943,200
08 Aug 20220.83000.84000.80500.82000.807215,638,000
05 Aug 20220.85000.85000.83000.83000.817010,734,600
04 Aug 20220.83000.85500.82500.85000.836715,719,800
03 Aug 20220.82500.83500.82500.82500.81211,937,600
02 Aug 20220.83000.84000.82500.82500.81213,463,700
01 Aug 20220.83000.84000.83000.83500.82207,393,500
29 Jul 20220.83000.83500.82500.83500.82205,926,900
28 Jul 20220.82500.83000.82500.83000.81704,883,100
27 Jul 20220.83000.83000.82000.82500.81213,096,600
26 Jul 20220.82000.83000.82000.82500.81215,968,000
25 Jul 20220.81500.82500.81500.82500.81216,152,700
22 Jul 20220.81000.82000.81000.82000.807210,244,000
21 Jul 20220.81000.81000.80000.81000.79734,347,800
20 Jul 20220.80500.81000.80000.80500.79242,958,700
19 Jul 20220.80500.81000.80000.81000.79738,238,000
18 Jul 20220.80500.80500.80000.80000.78751,330,500
15 Jul 20220.78500.81000.78500.80500.792415,569,300
14 Jul 20220.80000.80000.78000.78500.772713,046,700
13 Jul 20220.78500.80000.78500.79500.782610,439,800
12 Jul 20220.78000.78500.77500.78500.77277,204,400
08 Jul 20220.78500.79500.78000.78500.77279,717,700
07 Jul 20220.78500.79500.78000.78500.77275,679,500
06 Jul 20220.78000.79500.78000.79000.77777,133,400
05 Jul 20220.78000.78500.77000.78000.76788,367,500
04 Jul 20220.78500.79000.78000.78000.76783,623,500
01 Jul 20220.79500.79500.78000.78500.77275,424,300
30 Jun 20220.79000.79500.78000.79500.78266,997,300
29 Jun 20220.78500.79000.78000.78500.77272,711,400
28 Jun 20220.79000.80000.78500.78500.77275,785,700
27 Jun 20220.79500.80500.79000.79500.78264,441,600
24 Jun 20220.79000.80000.78500.79000.77773,561,800
23 Jun 20220.78500.80000.78500.79000.77773,925,900
22 Jun 20220.79000.79500.78000.78500.77277,602,100
21 Jun 20220.78500.80000.77500.78500.772714,177,900
20 Jun 20220.80000.80500.78000.78500.772712,685,200
17 Jun 20220.79000.81000.79000.80000.787542,331,000
16 Jun 20220.80000.81500.79000.79500.782613,026,500
15 Jun 20220.78500.79500.77500.79000.777715,208,300
14 Jun 20220.80000.80500.78000.78500.772714,824,100
13 Jun 20220.81000.82000.80000.81000.797316,138,200
10 Jun 20220.81500.82500.81000.81500.80236,757,600
09 Jun 20220.83500.84000.81500.82500.812111,780,500
08 Jun 20220.83000.84000.83000.83500.82204,822,600
07 Jun 20220.83000.83500.82000.83000.81707,864,600
06 Jun 20220.82000.84000.82000.83500.822010,353,400
03 Jun 20220.82500.83000.82000.82500.81214,573,100
02 Jun 20220.83000.83500.82000.82000.80724,103,300
01 Jun 20220.81500.84500.81000.83500.822018,850,600
31 May 20220.82500.82500.80500.82000.807210,311,500
30 May 20220.80000.82500.79500.82500.812111,693,700
27 May 20220.79500.80000.79000.80000.78754,131,800
26 May 20220.79500.80000.78500.79500.78265,869,200
25 May 20220.79500.79500.78500.79000.77774,286,400
24 May 20220.80000.80000.79000.79500.78266,629,500
23 May 20220.78500.80000.78000.80000.78759,504,600
20 May 20220.76500.78500.76500.78000.76785,852,800
19 May 20220.76000.77500.75500.76500.75304,020,800
18 May 20220.77500.77500.76500.76500.75304,774,000
17 May 20220.77000.77500.76000.77500.76295,562,200
13 May 20220.75000.76500.75000.75500.74324,277,700
12 May 20220.76000.76500.74000.74500.733411,071,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...