Singapore Markets closed

ARA LOGOS Logistics Trust (K2LU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.85000.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 May 2022------
18 May 2022------
17 May 2022------
13 May 2022------
12 May 2022------
11 May 2022------
10 May 2022------
09 May 2022------
06 May 2022------
05 May 2022------
04 May 20220.85000.85000.85000.85000.8500-
29 Apr 20220.85000.85000.85000.85000.8500-
28 Apr 20220.85000.85000.85000.85000.8500-
27 Apr 20220.85000.85000.85000.85000.8500-
26 Apr 20220.85000.85000.85000.85000.8500-
25 Apr 20220.85000.85000.85000.85000.8500-
22 Apr 20220.85000.85000.85000.85000.8500-
21 Apr 20220.85000.85000.85000.85000.8500-
20 Apr 20220.85000.85000.85000.85000.8500-
19 Apr 20220.82500.85000.82500.85000.850015,161,200
18 Apr 20220.82500.83000.82000.82500.82504,623,600
14 Apr 20220.82500.83000.82000.82500.82502,868,100
13 Apr 20220.82500.83000.82000.82000.82002,243,600
12 Apr 20220.82500.83000.82500.82500.82501,716,800
11 Apr 20220.83500.84000.82500.82500.82503,498,700
08 Apr 20220.84500.85000.83500.83500.83504,070,800
07 Apr 20220.84000.84500.83500.84500.84503,928,600
06 Apr 20220.84500.85000.84000.84000.8400669,400
05 Apr 20220.84500.85000.84000.84500.84501,697,200
04 Apr 20220.84500.85000.84000.84000.84002,874,800
01 Apr 20220.85000.85000.84500.84500.8450739,200
31 Mar 20220.85500.85500.84500.85000.85001,787,400
30 Mar 20220.85000.85500.85000.85500.85501,526,700
29 Mar 20220.85500.86000.85000.85000.85001,693,200
28 Mar 20220.85000.86000.84500.85500.85502,856,900
25 Mar 20220.85500.85500.84500.84500.84503,557,200
24 Mar 20220.84500.85500.84500.85500.85501,456,700
23 Mar 20220.84500.86000.84000.84500.84503,552,700
22 Mar 20220.83000.85000.82500.84500.84504,618,200
21 Mar 20220.82500.82500.82500.82500.8250-
18 Mar 20220.83000.84000.82500.82500.82503,059,400
17 Mar 20220.82500.83500.82500.83000.8300840,500
16 Mar 20220.82000.83000.82000.82000.82001,183,900
15 Mar 20220.83000.83500.82000.83000.83001,751,100
14 Mar 20220.83500.84000.83000.83000.8300613,900
11 Mar 20220.84000.84000.83000.84000.8400524,200
10 Mar 20220.82500.84500.82000.83500.83502,357,000
09 Mar 20220.81500.82500.81500.82500.8250676,900
08 Mar 20220.82000.82000.81000.81000.81002,006,100
07 Mar 20220.84000.84000.81500.81500.81506,311,300
04 Mar 20220.82500.84000.82500.84000.84001,816,900
03 Mar 20220.82500.84000.82500.84000.84002,146,500
02 Mar 20220.82500.83000.82000.82000.82001,971,800
01 Mar 20220.83000.83500.82500.82500.82502,251,900
28 Feb 20220.83500.83500.82000.83500.83502,867,700
25 Feb 20220.82500.84500.82000.83500.83502,007,400
24 Feb 20220.85500.86000.81000.83000.83005,859,400
23 Feb 20220.84000.86000.84000.86000.86001,423,900
22 Feb 20220.85500.85500.84000.84000.8400794,800
21 Feb 20220.86000.86000.85500.86000.8600491,100
18 Feb 20220.85500.86000.85000.86000.86001,505,700
17 Feb 20220.85500.86000.85000.86000.86001,230,800
16 Feb 20220.86000.87000.85500.86500.86501,466,100
15 Feb 20220.81000.86500.81000.86000.86007,406,600
14 Feb 20220.82500.82500.81000.81000.81001,659,400
11 Feb 20220.82500.83000.82000.83000.83001,002,800
10 Feb 20220.82500.83000.82000.83000.83001,309,100
09 Feb 20220.83000.83000.82500.82500.82501,796,000
08 Feb 20220.83000.83500.82500.83000.83001,862,600
07 Feb 20220.84000.84000.82500.83000.83002,522,400
04 Feb 20220.84000.84500.83500.83500.83501,204,300
04 Feb 20220.01135 Dividend
03 Feb 20220.83000.85500.83000.85500.84372,436,900
31 Jan 20220.84000.84000.82500.82500.81402,130,600
28 Jan 20220.86500.87000.83500.83500.82395,382,000
27 Jan 20220.87000.87500.86500.87000.85853,183,700
26 Jan 20220.87500.88000.87000.87000.85852,366,900
25 Jan 20220.89000.89500.87500.87500.86345,166,500
24 Jan 20220.90500.90500.89000.89000.87823,079,600
21 Jan 20220.88500.89500.88500.89500.88314,481,700
20 Jan 20220.87500.89500.87000.89000.87827,128,000
19 Jan 20220.87000.87500.87000.87500.86341,430,500
18 Jan 20220.87500.87500.87000.87000.8585992,200
17 Jan 20220.87000.87500.86500.87000.85851,192,800
14 Jan 20220.88000.88500.87000.87000.85854,914,700
13 Jan 20220.88500.89000.88000.88500.8733975,900
12 Jan 20220.88500.89000.87500.88500.87332,862,800
11 Jan 20220.88000.89000.88000.89000.87821,586,900
10 Jan 20220.88500.89000.87000.88500.87336,448,200
07 Jan 20220.89000.89500.88500.89000.8782675,200
06 Jan 20220.89000.89500.88500.89500.88311,967,300
05 Jan 20220.89500.90000.89000.89500.88311,183,900
04 Jan 20220.90000.90500.89500.89500.88312,123,600
03 Jan 20220.89500.90000.89000.89500.88312,072,500
31 Dec 20210.90000.90000.89500.90000.8881496,200
30 Dec 20210.89500.90000.89500.90000.8881573,200
29 Dec 20210.88500.90000.88500.90000.88811,076,300
28 Dec 20210.88500.89000.88500.89000.8782500,300
27 Dec 20210.87500.89000.87500.88500.87332,513,300
24 Dec 20210.87500.88000.87500.87500.863459,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...