Singapore Markets close in 3 hrs 23 mins

Lendlease Global Commercial REIT (JYEU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.8700+0.0050 (+0.58%)
As of 01:14PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20210.86500.87000.86000.87000.8700484,600
08 Dec 20210.86000.86500.85000.86500.86501,717,900
07 Dec 20210.85000.86000.85000.86000.86002,857,000
06 Dec 20210.86000.87500.84500.84500.84507,020,500
03 Dec 20210.84500.87000.84500.86000.86004,687,300
02 Dec 20210.86000.86000.84500.84500.84502,750,100
01 Dec 20210.87000.88000.86000.86500.86502,871,400
30 Nov 20210.87000.88500.86000.88000.88008,266,400
29 Nov 20210.87000.88000.86000.87000.87002,599,100
26 Nov 20210.90500.90500.88000.89000.89006,150,700
25 Nov 20210.90000.90500.90000.90500.9050893,800
24 Nov 20210.89500.90500.89500.90500.90503,221,400
23 Nov 20210.89000.90000.88500.89500.89502,023,900
22 Nov 20210.89000.89500.88500.89500.8950629,100
19 Nov 20210.90000.90000.88500.89500.89501,335,800
18 Nov 20210.89500.90000.88500.90000.90002,699,600
17 Nov 20210.90000.90000.88500.90000.90002,760,200
16 Nov 20210.89500.90000.89000.90000.90001,090,700
15 Nov 20210.89500.90000.88500.89500.89502,084,000
12 Nov 20210.89500.90000.89000.90000.90002,985,700
11 Nov 20210.89500.90000.88500.89500.89501,147,900
10 Nov 20210.90000.90000.89000.90000.90001,547,800
09 Nov 20210.89000.90000.89000.90000.90004,305,300
08 Nov 20210.87500.89500.87500.89000.89005,243,100
05 Nov 20210.88500.89000.87000.88000.88002,858,000
03 Nov 20210.88000.89000.87500.88500.88501,701,000
02 Nov 20210.87500.88000.87000.88000.88001,091,200
01 Nov 20210.88000.88000.87000.87500.8750734,500
29 Oct 20210.87500.88000.87000.87500.87501,220,800
28 Oct 20210.87500.88000.87000.87000.87001,205,300
27 Oct 20210.87500.88000.87000.88000.88001,574,500
26 Oct 20210.87000.88000.87000.87500.87501,044,000
25 Oct 20210.87500.88000.87000.87500.8750824,200
22 Oct 20210.88500.89000.87000.88000.88001,010,600
21 Oct 20210.89500.89500.88000.88500.88501,462,300
20 Oct 20210.89500.89500.88500.88500.88501,972,600
19 Oct 20210.89500.90500.88000.89000.89002,067,500
18 Oct 20210.89000.90000.88500.89500.89502,300,100
15 Oct 20210.90000.90000.88000.88500.88503,599,400
14 Oct 20210.90000.90500.89000.90000.90003,831,200
13 Oct 20210.87000.89500.87000.89500.89503,208,900
12 Oct 20210.86500.88500.86500.87500.87502,277,600
11 Oct 20210.86000.86500.85000.86500.86503,283,000
08 Oct 20210.85000.86000.84500.86000.86004,140,300
07 Oct 20210.84000.85000.84000.85000.85002,409,400
06 Oct 20210.84500.84500.83000.84000.84003,013,600
05 Oct 20210.85000.85000.83500.84000.84002,726,100
04 Oct 20210.85000.86000.85000.85000.85001,355,800
01 Oct 20210.86500.86500.85000.85000.85003,280,200
30 Sep 20210.86000.87000.85500.87000.87002,093,300
29 Sep 20210.86000.86500.85500.86000.86002,238,800
28 Sep 20210.87000.87000.86000.86000.8600736,200
27 Sep 20210.87000.87500.86500.87500.87501,520,700
24 Sep 20210.88000.88500.86500.86500.86502,887,500
23 Sep 20210.87500.89500.87500.88500.88504,674,100
22 Sep 20210.86000.88000.86000.88000.88002,202,400
21 Sep 20210.86000.87500.85500.87000.87002,298,700
20 Sep 20210.87500.88000.85500.86000.86002,439,700
17 Sep 20210.86500.88500.85500.87000.870051,654,400
16 Sep 20210.86000.87000.85500.86000.86003,719,100
15 Sep 20210.86500.87000.85500.86000.86003,944,200
14 Sep 20210.86500.87000.86000.87000.87003,324,600
13 Sep 20210.86500.86500.85500.86500.86503,967,100
10 Sep 20210.86500.87500.86000.87000.87005,952,300
09 Sep 20210.86500.87000.85500.87000.87006,250,600
08 Sep 20210.87500.87500.86000.87000.87005,933,100
07 Sep 20210.89000.89000.87500.88000.88004,520,300
06 Sep 20210.90500.91000.88000.89000.89009,797,400
03 Sep 20210.91000.91500.90000.90500.90506,170,500
02 Sep 20210.89000.91500.88500.91500.915015,528,000
01 Sep 20210.89000.89000.88000.89000.89001,016,500
31 Aug 20210.89000.89500.88000.89000.89004,036,900
30 Aug 20210.86500.89000.86000.89000.89005,210,200
27 Aug 20210.86500.87000.86000.86000.8600928,200
26 Aug 20210.87000.87500.86000.87000.8700867,500
25 Aug 20210.87500.88000.87000.87500.8750947,800
24 Aug 20210.86500.88000.86000.88000.88002,086,400
23 Aug 20210.86500.87000.86000.86500.86501,045,400
20 Aug 20210.88000.88000.86500.86500.86501,397,200
19 Aug 20210.88000.89000.87000.88000.88003,071,000
18 Aug 20210.85000.89000.85000.89000.89006,820,000
17 Aug 20210.85000.86000.84000.85000.85004,142,600
17 Aug 20210.02335 Dividend
16 Aug 20210.88500.88500.87500.88000.85662,797,500
13 Aug 20210.88500.89000.87500.88500.86151,556,700
12 Aug 20210.88500.89000.88000.88500.86151,620,300
11 Aug 20210.89500.89500.88000.88000.85663,039,900
10 Aug 20210.87000.89500.87000.89500.87134,621,100
06 Aug 20210.87000.87000.86000.86500.84202,009,900
05 Aug 20210.88000.88000.86000.87000.84691,957,600
04 Aug 20210.87500.88000.87500.88000.8566910,100
03 Aug 20210.88000.88000.87000.88000.85661,201,100
02 Aug 20210.87500.88000.87000.88000.8566862,000
30 Jul 20210.86000.87500.86000.87500.85182,225,800
29 Jul 20210.87000.87000.85500.86500.84201,943,100
28 Jul 20210.85000.87500.85000.86500.84202,081,300
27 Jul 20210.87000.87000.84500.85000.82742,450,900
26 Jul 20210.85500.88000.85500.86500.84203,386,100
23 Jul 20210.86000.87000.85000.86000.83723,511,300
22 Jul 20210.85000.86000.84000.86000.83722,562,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...