Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,240.58
+49.87(+1.56%)
Nikkei
26,739.03
+336.19(+1.27%)
Hang Seng
20,717.24
+596.56(+2.96%)
FTSE 100
7,389.98
+87.24(+1.19%)
BTC-USD
29,544.28
+655.14(+2.27%)
CMC Crypto 200
650.34
-23.03(-3.42%)

PROPERTY

Five-room HDB flat at City Vue @ Henderson sells for record S$1.4 million

ARA LOGOS Logistics Trust (K2LU.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.8500

0.0000

(0.00%)

At close: 05:04PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	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 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
29 Apr 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
28 Apr 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
27 Apr 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
26 Apr 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
25 Apr 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
22 Apr 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
21 Apr 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
20 Apr 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
19 Apr 2022	0.8250	0.8500	0.8250	0.8500	0.8500	15,161,200
18 Apr 2022	0.8250	0.8300	0.8200	0.8250	0.8250	4,623,600
14 Apr 2022	0.8250	0.8300	0.8200	0.8250	0.8250	2,868,100
13 Apr 2022	0.8250	0.8300	0.8200	0.8200	0.8200	2,243,600
12 Apr 2022	0.8250	0.8300	0.8250	0.8250	0.8250	1,716,800
11 Apr 2022	0.8350	0.8400	0.8250	0.8250	0.8250	3,498,700
08 Apr 2022	0.8450	0.8500	0.8350	0.8350	0.8350	4,070,800
07 Apr 2022	0.8400	0.8450	0.8350	0.8450	0.8450	3,928,600
06 Apr 2022	0.8450	0.8500	0.8400	0.8400	0.8400	669,400
05 Apr 2022	0.8450	0.8500	0.8400	0.8450	0.8450	1,697,200
04 Apr 2022	0.8450	0.8500	0.8400	0.8400	0.8400	2,874,800
01 Apr 2022	0.8500	0.8500	0.8450	0.8450	0.8450	739,200
31 Mar 2022	0.8550	0.8550	0.8450	0.8500	0.8500	1,787,400
30 Mar 2022	0.8500	0.8550	0.8500	0.8550	0.8550	1,526,700
29 Mar 2022	0.8550	0.8600	0.8500	0.8500	0.8500	1,693,200
28 Mar 2022	0.8500	0.8600	0.8450	0.8550	0.8550	2,856,900
25 Mar 2022	0.8550	0.8550	0.8450	0.8450	0.8450	3,557,200
24 Mar 2022	0.8450	0.8550	0.8450	0.8550	0.8550	1,456,700
23 Mar 2022	0.8450	0.8600	0.8400	0.8450	0.8450	3,552,700
22 Mar 2022	0.8300	0.8500	0.8250	0.8450	0.8450	4,618,200
21 Mar 2022	0.8250	0.8250	0.8250	0.8250	0.8250	-
18 Mar 2022	0.8300	0.8400	0.8250	0.8250	0.8250	3,059,400
17 Mar 2022	0.8250	0.8350	0.8250	0.8300	0.8300	840,500
16 Mar 2022	0.8200	0.8300	0.8200	0.8200	0.8200	1,183,900
15 Mar 2022	0.8300	0.8350	0.8200	0.8300	0.8300	1,751,100
14 Mar 2022	0.8350	0.8400	0.8300	0.8300	0.8300	613,900
11 Mar 2022	0.8400	0.8400	0.8300	0.8400	0.8400	524,200
10 Mar 2022	0.8250	0.8450	0.8200	0.8350	0.8350	2,357,000
09 Mar 2022	0.8150	0.8250	0.8150	0.8250	0.8250	676,900
08 Mar 2022	0.8200	0.8200	0.8100	0.8100	0.8100	2,006,100
07 Mar 2022	0.8400	0.8400	0.8150	0.8150	0.8150	6,311,300
04 Mar 2022	0.8250	0.8400	0.8250	0.8400	0.8400	1,816,900
03 Mar 2022	0.8250	0.8400	0.8250	0.8400	0.8400	2,146,500
02 Mar 2022	0.8250	0.8300	0.8200	0.8200	0.8200	1,971,800
01 Mar 2022	0.8300	0.8350	0.8250	0.8250	0.8250	2,251,900
28 Feb 2022	0.8350	0.8350	0.8200	0.8350	0.8350	2,867,700
25 Feb 2022	0.8250	0.8450	0.8200	0.8350	0.8350	2,007,400
24 Feb 2022	0.8550	0.8600	0.8100	0.8300	0.8300	5,859,400
23 Feb 2022	0.8400	0.8600	0.8400	0.8600	0.8600	1,423,900
22 Feb 2022	0.8550	0.8550	0.8400	0.8400	0.8400	794,800
21 Feb 2022	0.8600	0.8600	0.8550	0.8600	0.8600	491,100
18 Feb 2022	0.8550	0.8600	0.8500	0.8600	0.8600	1,505,700
17 Feb 2022	0.8550	0.8600	0.8500	0.8600	0.8600	1,230,800
16 Feb 2022	0.8600	0.8700	0.8550	0.8650	0.8650	1,466,100
15 Feb 2022	0.8100	0.8650	0.8100	0.8600	0.8600	7,406,600
14 Feb 2022	0.8250	0.8250	0.8100	0.8100	0.8100	1,659,400
11 Feb 2022	0.8250	0.8300	0.8200	0.8300	0.8300	1,002,800
10 Feb 2022	0.8250	0.8300	0.8200	0.8300	0.8300	1,309,100
09 Feb 2022	0.8300	0.8300	0.8250	0.8250	0.8250	1,796,000
08 Feb 2022	0.8300	0.8350	0.8250	0.8300	0.8300	1,862,600
07 Feb 2022	0.8400	0.8400	0.8250	0.8300	0.8300	2,522,400
04 Feb 2022	0.8400	0.8450	0.8350	0.8350	0.8350	1,204,300
04 Feb 2022	0.01135 Dividend
03 Feb 2022	0.8300	0.8550	0.8300	0.8550	0.8437	2,436,900
31 Jan 2022	0.8400	0.8400	0.8250	0.8250	0.8140	2,130,600
28 Jan 2022	0.8650	0.8700	0.8350	0.8350	0.8239	5,382,000
27 Jan 2022	0.8700	0.8750	0.8650	0.8700	0.8585	3,183,700
26 Jan 2022	0.8750	0.8800	0.8700	0.8700	0.8585	2,366,900
25 Jan 2022	0.8900	0.8950	0.8750	0.8750	0.8634	5,166,500
24 Jan 2022	0.9050	0.9050	0.8900	0.8900	0.8782	3,079,600
21 Jan 2022	0.8850	0.8950	0.8850	0.8950	0.8831	4,481,700
20 Jan 2022	0.8750	0.8950	0.8700	0.8900	0.8782	7,128,000
19 Jan 2022	0.8700	0.8750	0.8700	0.8750	0.8634	1,430,500
18 Jan 2022	0.8750	0.8750	0.8700	0.8700	0.8585	992,200
17 Jan 2022	0.8700	0.8750	0.8650	0.8700	0.8585	1,192,800
14 Jan 2022	0.8800	0.8850	0.8700	0.8700	0.8585	4,914,700
13 Jan 2022	0.8850	0.8900	0.8800	0.8850	0.8733	975,900
12 Jan 2022	0.8850	0.8900	0.8750	0.8850	0.8733	2,862,800
11 Jan 2022	0.8800	0.8900	0.8800	0.8900	0.8782	1,586,900
10 Jan 2022	0.8850	0.8900	0.8700	0.8850	0.8733	6,448,200
07 Jan 2022	0.8900	0.8950	0.8850	0.8900	0.8782	675,200
06 Jan 2022	0.8900	0.8950	0.8850	0.8950	0.8831	1,967,300
05 Jan 2022	0.8950	0.9000	0.8900	0.8950	0.8831	1,183,900
04 Jan 2022	0.9000	0.9050	0.8950	0.8950	0.8831	2,123,600
03 Jan 2022	0.8950	0.9000	0.8900	0.8950	0.8831	2,072,500
31 Dec 2021	0.9000	0.9000	0.8950	0.9000	0.8881	496,200
30 Dec 2021	0.8950	0.9000	0.8950	0.9000	0.8881	573,200
29 Dec 2021	0.8850	0.9000	0.8850	0.9000	0.8881	1,076,300
28 Dec 2021	0.8850	0.8900	0.8850	0.8900	0.8782	500,300
27 Dec 2021	0.8750	0.8900	0.8750	0.8850	0.8733	2,513,300
24 Dec 2021	0.8750	0.8800	0.8750	0.8750	0.8634	59,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,240.58+49.87(+1.56%)

Nikkei26,739.03+336.19(+1.27%)

Hang Seng20,717.24+596.56(+2.96%)

FTSE 1007,389.98+87.24(+1.19%)

BTC-USD29,544.28+655.14(+2.27%)

CMC Crypto 200650.34-23.03(-3.42%)

Five-room HDB flat at City Vue @ Henderson sells for record S$1.4 million

ARA LOGOS Logistics Trust (K2LU.SI)

Straits Times Index
3,240.58
+49.87(+1.56%)

Nikkei
26,739.03
+336.19(+1.27%)

Hang Seng
20,717.24
+596.56(+2.96%)

FTSE 100
7,389.98
+87.24(+1.19%)

BTC-USD
29,544.28
+655.14(+2.27%)

CMC Crypto 200
650.34
-23.03(-3.42%)