Singapore markets open in 2 hours 29 minutes
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

ARA LOGOS Logistics Trust (K2LU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.8800-0.0050 (-0.56%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20210.88500.89000.88000.88000.88001,343,700
06 Dec 20210.88000.88500.88000.88500.88501,597,600
03 Dec 20210.89000.89000.88000.88000.88001,023,800
02 Dec 20210.89000.89000.88000.88000.88002,121,000
01 Dec 20210.88500.89000.88500.89000.8900955,900
30 Nov 20210.89500.90000.89000.89000.89003,503,300
29 Nov 20210.89500.90000.89000.89500.89502,374,900
26 Nov 20210.90500.91000.89500.89500.89502,971,200
25 Nov 20210.90000.91000.90000.90500.90501,445,600
24 Nov 20210.89500.90500.89500.90500.90503,040,900
23 Nov 20210.89000.90000.89000.89000.89002,843,800
22 Nov 20210.89500.90000.88500.88500.88503,609,300
19 Nov 20210.89000.89500.88500.89500.89501,760,700
18 Nov 20210.88500.89000.88500.89000.8900884,100
17 Nov 20210.88500.89000.88500.89000.89002,234,200
16 Nov 20210.89000.89000.88500.89000.89002,228,400
15 Nov 20210.88500.89500.88500.89000.89001,346,500
12 Nov 20210.89000.89500.88500.89000.89001,046,700
11 Nov 20210.89000.89500.88500.89000.8900933,400
10 Nov 20210.90000.90000.88500.89000.89001,658,300
09 Nov 20210.89500.90000.89000.89500.89502,519,800
08 Nov 20210.89000.89500.88500.89500.89502,596,800
05 Nov 20210.90500.91000.89000.89500.89505,057,700
03 Nov 20210.89000.91000.88500.91000.91008,563,700
02 Nov 20210.89000.89000.88500.89000.89002,598,400
02 Nov 20210.01329 Dividend
01 Nov 20210.90000.90500.89500.90000.88672,359,400
29 Oct 20210.89000.90000.88500.90000.88672,195,800
28 Oct 20210.89000.89000.88500.89000.87691,050,700
27 Oct 20210.88500.89000.88500.89000.87691,747,100
26 Oct 20210.88500.89000.88000.88500.87191,577,100
25 Oct 20210.88500.88500.88000.88500.87192,045,900
22 Oct 20210.89000.89500.88500.88500.87193,329,800
21 Oct 20210.89500.90000.89500.89500.88182,653,800
20 Oct 20210.89500.90000.89500.90000.88674,697,700
19 Oct 20210.88000.89000.87500.89000.87696,372,800
18 Oct 20210.90500.90500.88000.88500.871920,006,100
15 Oct 20210.93500.93500.93500.93500.9212-
14 Oct 20210.92000.93500.91500.93500.92123,189,300
13 Oct 20210.91500.93000.91000.92000.90644,444,800
12 Oct 20210.91500.91500.90500.91000.89662,338,300
11 Oct 20210.90500.91500.90000.91500.90154,112,700
08 Oct 20210.90500.91500.90000.90500.89163,358,500
07 Oct 20210.90500.91000.89500.90500.89162,979,900
06 Oct 20210.89500.90500.89500.90500.89162,483,100
05 Oct 20210.90000.90000.88000.89500.88185,904,800
04 Oct 20210.91500.92000.90000.90000.88673,134,200
01 Oct 20210.92500.92500.90000.90500.89164,400,700
30 Sep 20210.92500.93000.92000.92000.90643,165,100
29 Sep 20210.93500.93500.92000.92500.91133,138,800
28 Sep 20210.94000.94500.93000.93000.91632,573,100
27 Sep 20210.94500.94500.94000.94500.93101,195,100
24 Sep 20210.94500.94500.93000.94000.92614,029,000
23 Sep 20210.94000.94500.93500.94500.93103,211,900
22 Sep 20210.93500.94000.93000.94000.92612,890,500
21 Sep 20210.92000.94000.91500.94000.92614,590,300
20 Sep 20210.93500.94500.92000.92500.91138,566,000
17 Sep 20210.92500.95000.91500.93500.921280,059,400
16 Sep 20210.92000.93000.92000.92500.91134,666,200
15 Sep 20210.90500.92500.90500.92000.90648,475,000
14 Sep 20210.90500.91500.90000.91000.89664,760,000
13 Sep 20210.91000.91500.89500.90500.89166,058,600
10 Sep 20210.91000.92000.90000.91500.901510,041,900
09 Sep 20210.90000.91500.89000.91000.89668,714,200
08 Sep 20210.91500.91500.90000.90000.88675,879,700
07 Sep 20210.90500.92000.90000.91500.90157,718,500
06 Sep 20210.91500.92000.90000.90000.88674,972,900
03 Sep 20210.94500.95000.91500.91500.901515,204,300
02 Sep 20210.89500.95000.89500.95000.936027,844,400
01 Sep 20210.88500.89500.88000.89500.88185,502,200
31 Aug 20210.90000.90000.87500.88000.86709,180,200
30 Aug 20210.89500.90000.89000.90000.88673,252,700
27 Aug 20210.89500.89500.89000.89000.87691,403,000
26 Aug 20210.89500.90000.89000.89500.88181,844,500
25 Aug 20210.89500.89500.89000.89500.88181,113,300
24 Aug 20210.89000.89500.88500.89000.87692,021,500
23 Aug 20210.89000.89500.88500.88500.87192,452,000
20 Aug 20210.90000.90000.88500.89000.87692,709,700
19 Aug 20210.89500.90000.89000.90000.88674,488,000
18 Aug 20210.87500.90000.87500.90000.88674,272,400
17 Aug 20210.89000.89000.87000.88000.86703,557,400
16 Aug 20210.89500.89500.88500.89000.87691,585,600
13 Aug 20210.89000.89500.88500.89500.88182,006,027
12 Aug 20210.88500.89000.88000.89000.87692,135,600
11 Aug 20210.88000.88500.87500.88000.86701,111,300
10 Aug 20210.88000.89000.87500.88000.86703,999,800
06 Aug 20210.88500.88500.87500.87500.86212,531,700
05 Aug 20210.88500.89000.88000.88500.87191,460,700
04 Aug 20210.89500.89500.88000.89000.87693,047,000
03 Aug 20210.90000.90000.88500.89500.88182,889,800
02 Aug 20210.90000.90000.88500.89500.88181,372,900
30 Jul 20210.89000.90000.89000.90000.88673,461,300
29 Jul 20210.89500.89500.88000.89000.87693,855,900
29 Jul 20210.01007 Dividend
28 Jul 20210.90000.90500.89000.90000.87684,001,600
27 Jul 20210.89000.90500.89000.90000.87685,261,200
26 Jul 20210.89500.90000.88500.89000.86704,977,200
23 Jul 20210.88500.89500.88000.89500.87195,794,800
22 Jul 20210.87500.88000.87000.88000.85734,163,600
21 Jul 20210.88000.88000.87000.87000.84762,113,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...