Singapore markets closed

Lendlease Global Commercial REIT (JYEU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.8700+0.0100 (+1.16%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
21 Jul 20210.85500.86000.84000.84000.81774,564,100
19 Jul 20210.87000.87000.86000.87000.84692,853,700
16 Jul 20210.87500.89000.87000.87500.85183,494,000
15 Jul 20210.89000.89000.87000.87500.85182,027,700
14 Jul 20210.88500.89000.87500.89000.86644,569,800
13 Jul 20210.89000.91000.88000.89000.866411,547,400
12 Jul 20210.87500.88500.87000.88500.861510,123,500
09 Jul 20210.84500.87500.84500.87500.85185,098,100
08 Jul 20210.87000.87000.84500.85000.82742,818,600
07 Jul 20210.85500.87000.85500.86500.84202,869,200
06 Jul 20210.86500.87000.84500.86000.83726,351,700
05 Jul 20210.87000.87500.85500.86500.84208,866,200
02 Jul 20210.83500.86500.83500.86500.84209,486,300
01 Jul 20210.82500.84000.82500.84000.81774,803,500
30 Jun 20210.83000.83000.82000.82000.79821,495,000
29 Jun 20210.83000.83000.82000.82500.80313,071,700
28 Jun 20210.82000.83000.81500.82500.80312,604,100
25 Jun 20210.81500.82000.80500.82000.79824,390,800
24 Jun 20210.80500.81500.80000.81000.78854,085,300
23 Jun 20210.80500.81000.79500.80000.77883,127,600
22 Jun 20210.80500.81000.80000.80000.77881,703,900
21 Jun 20210.80500.81000.80000.80500.78361,782,300
18 Jun 20210.80000.81000.79500.80500.78363,370,300
17 Jun 20210.79500.80500.79000.80000.77884,735,400
16 Jun 20210.80500.80500.79500.79500.77393,082,500
15 Jun 20210.80500.81000.79500.80000.77882,712,700
14 Jun 20210.79500.80500.79500.80500.78361,932,100
11 Jun 20210.79000.80000.78500.79500.77393,724,300
10 Jun 20210.78500.79000.78500.78500.76421,786,400
09 Jun 20210.79000.79500.78000.78500.76422,047,800
08 Jun 20210.78500.79000.78000.79000.76903,376,900
07 Jun 20210.77000.78500.76500.78500.76423,894,000
04 Jun 20210.77000.77500.76500.77000.74961,629,100
03 Jun 20210.76500.77500.76000.77000.74962,980,800
02 Jun 20210.76500.77000.76000.76500.74472,955,700
01 Jun 20210.75500.77000.75500.76500.74472,541,300
31 May 20210.75500.76500.75500.76000.73982,959,300
28 May 20210.76000.76500.75000.76500.74472,634,500
27 May 20210.75500.76500.75000.76000.73983,213,000
25 May 20210.75000.76000.74500.75500.73501,670,900
24 May 20210.74000.75000.74000.74500.72521,354,100
21 May 20210.74500.75000.73500.74000.7204995,200
20 May 20210.74000.75000.74000.74000.72041,719,100
19 May 20210.75500.75500.74000.74000.72042,729,500
18 May 20210.75000.76500.75000.76000.73983,647,100
17 May 20210.72000.75500.71500.74500.72525,555,500
14 May 20210.76000.76500.69500.72500.705812,486,500
12 May 20210.76500.77000.76000.76500.74473,016,600
11 May 20210.77000.77500.76500.76500.74471,781,300
10 May 20210.78000.79000.76500.77000.74964,371,500
07 May 20210.78000.78500.77500.78000.75931,387,000
06 May 20210.76500.78500.76500.78000.75932,167,100
05 May 20210.78000.78000.75000.77000.749613,610,300
04 May 20210.79000.79000.78000.78500.76425,110,200
03 May 20210.80500.80500.78000.78500.76425,601,600
30 Apr 20210.81500.81500.80500.81500.79341,836,700
29 Apr 20210.80500.81500.80000.81500.79343,419,400
28 Apr 20210.80000.80500.79500.80500.7836865,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...