Singapore markets open in 2 hours 7 minutes

Keppel REIT (K71U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.11000.0000 (0.00%)
At close: 05:15PM SGT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20221.11001.12001.10001.11001.11003,606,700
15 Aug 20221.11001.12001.10001.11001.11003,585,400
12 Aug 20221.11001.12001.10001.10001.10001,941,300
11 Aug 20221.11001.12001.10001.11001.11005,713,600
10 Aug 20221.10001.12001.09001.11001.110010,177,000
08 Aug 20221.10001.11001.09001.10001.100011,310,100
05 Aug 20221.10001.12001.10001.11001.110020,272,300
04 Aug 20221.09001.12001.08001.10001.100012,462,700
03 Aug 20221.08001.10001.07001.08001.08007,518,500
02 Aug 20221.09001.10001.07001.08001.080015,389,900
02 Aug 20220.0297 Dividend
01 Aug 20221.11001.12001.10001.12001.090311,005,800
29 Jul 20221.11001.12001.09001.11001.080614,002,300
28 Jul 20221.11001.11001.09001.11001.080616,406,300
27 Jul 20221.10001.11001.09001.10001.070812,853,400
26 Jul 20221.09001.11001.09001.10001.07087,677,700
25 Jul 20221.07001.10001.07001.08001.051410,858,500
22 Jul 20221.07001.08001.07001.07001.04164,403,900
21 Jul 20221.07001.09001.06001.07001.041614,758,200
20 Jul 20221.08001.08001.06001.07001.04166,036,300
19 Jul 20221.08001.08001.06001.06001.03194,847,600
18 Jul 20221.08001.09001.07001.08001.05145,300,400
15 Jul 20221.08001.08001.07001.07001.04161,426,000
14 Jul 20221.08001.09001.07001.07001.04163,216,800
13 Jul 20221.08001.09001.07001.08001.05143,879,300
12 Jul 20221.08001.08001.07001.07001.04163,671,000
08 Jul 20221.08001.09001.07001.08001.05145,481,500
07 Jul 20221.08001.08001.06001.07001.041614,148,400
06 Jul 20221.07001.09001.07001.08001.051417,252,100
05 Jul 20221.09001.09001.06001.07001.04169,355,400
04 Jul 20221.11001.11001.08001.09001.061111,983,600
01 Jul 20221.09001.11001.09001.10001.07088,417,500
30 Jun 20221.11001.12001.09001.09001.061112,259,800
29 Jun 20221.11001.12001.10001.10001.07083,736,200
28 Jun 20221.10001.12001.10001.12001.09039,918,100
27 Jun 20221.11001.13001.10001.11001.08069,424,300
24 Jun 20221.12001.12001.09001.11001.080611,926,700
23 Jun 20221.13001.14001.11001.11001.080612,446,800
22 Jun 20221.13001.15001.12001.14001.109813,675,600
21 Jun 20221.13001.13001.12001.13001.10002,897,600
20 Jun 20221.13001.14001.12001.12001.09033,148,200
17 Jun 20221.13001.14001.11001.13001.100015,588,600
16 Jun 20221.14001.15001.13001.13001.10006,191,300
15 Jun 20221.13001.14001.12001.13001.10007,902,800
14 Jun 20221.15001.15001.12001.13001.10008,684,700
13 Jun 20221.16001.17001.13001.14001.10989,424,100
10 Jun 20221.17001.17001.16001.16001.12922,104,900
09 Jun 20221.18001.19001.17001.18001.14874,186,600
08 Jun 20221.18001.18001.16001.17001.13905,169,100
07 Jun 20221.17001.18001.16001.17001.13903,348,900
06 Jun 20221.16001.18001.15001.17001.13904,257,200
03 Jun 20221.18001.18001.16001.16001.12926,685,400
02 Jun 20221.16001.17001.16001.17001.13907,222,300
01 Jun 20221.15001.16001.14001.16001.12928,647,400
31 May 20221.15001.16001.13001.15001.11958,131,600
30 May 20221.13001.15001.12001.15001.119511,920,700
27 May 20221.14001.15001.12001.14001.10989,197,200
26 May 20221.16001.17001.14001.15001.119513,445,800
25 May 20221.14001.17001.13001.17001.139020,855,100
24 May 20221.14001.15001.13001.14001.10987,632,800
23 May 20221.15001.16001.13001.14001.10988,667,000
20 May 20221.17001.18001.15001.15001.11955,715,700
19 May 20221.15001.17001.14001.17001.13907,159,800
18 May 20221.16001.17001.15001.16001.12926,919,700
17 May 20221.12001.17001.11001.16001.129210,585,100
13 May 20221.12001.14001.12001.12001.09036,719,600
12 May 20221.15001.16001.09001.13001.100018,666,200
11 May 20221.16001.17001.14001.15001.11957,358,100
10 May 20221.19001.19001.15001.15001.119511,923,700
09 May 20221.19001.20001.18001.19001.15842,853,400
06 May 20221.21001.22001.18001.19001.158411,165,600
05 May 20221.20001.23001.18001.21001.177913,277,700
04 May 20221.23001.23001.18001.18001.148716,091,000
29 Apr 20221.24001.25001.22001.22001.187629,421,600
28 Apr 20221.24001.26001.23001.23001.19745,646,100
27 Apr 20221.23001.26001.23001.25001.216912,142,400
26 Apr 20221.22001.25001.22001.25001.216913,211,700
25 Apr 20221.22001.23001.21001.21001.177910,173,700
22 Apr 20221.21001.23001.21001.22001.18766,984,900
21 Apr 20221.20001.23001.20001.21001.177911,253,600
20 Apr 20221.20001.21001.19001.19001.15847,333,700
19 Apr 20221.20001.21001.19001.19001.158410,074,000
18 Apr 20221.20001.21001.19001.19001.15842,361,900
14 Apr 20221.19001.22001.19001.20001.168211,636,200
13 Apr 20221.19001.20001.18001.19001.15849,722,400
12 Apr 20221.18001.21001.18001.19001.158415,182,600
11 Apr 20221.23001.23001.18001.18001.148711,883,000
08 Apr 20221.24001.24001.21001.22001.18768,601,300
07 Apr 20221.24001.24001.22001.24001.20716,580,100
06 Apr 20221.25001.26001.23001.25001.216910,021,900
05 Apr 20221.24001.25001.23001.25001.216912,218,300
04 Apr 20221.24001.24001.23001.24001.20714,110,300
01 Apr 20221.22001.24001.22001.23001.197415,747,000
31 Mar 20221.23001.24001.22001.22001.18769,063,000
30 Mar 20221.22001.23001.21001.23001.19749,279,300
29 Mar 20221.23001.24001.20001.21001.177916,868,300
28 Mar 20221.23001.24001.22001.23001.19747,830,300
25 Mar 20221.23001.24001.21001.23001.197415,737,700
24 Mar 20221.23001.24001.22001.23001.19747,086,600
23 Mar 20221.23001.23001.21001.22001.18765,272,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...