Singapore markets close in 5 minutes

Keppel REIT (K71U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.1700+0.0100 (+0.86%)
As of 04:45PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20221.16001.18001.16001.17001.17004,885,300
19 Jan 20221.15001.18001.15001.16001.160014,102,000
18 Jan 20221.15001.16001.14001.15001.15005,201,100
17 Jan 20221.15001.15001.14001.15001.15001,201,100
14 Jan 20221.15001.15001.13001.15001.15004,020,600
13 Jan 20221.15001.15001.14001.15001.15001,936,300
12 Jan 20221.14001.16001.13001.15001.15006,820,800
11 Jan 20221.13001.14001.12001.14001.14005,153,500
10 Jan 20221.11001.14001.10001.13001.130012,844,400
07 Jan 20221.11001.11001.09001.11001.11006,940,900
06 Jan 20221.12001.13001.10001.10001.10007,550,100
05 Jan 20221.13001.13001.12001.12001.12001,555,600
04 Jan 20221.13001.14001.12001.13001.13001,939,900
03 Jan 20221.13001.14001.13001.13001.13002,906,000
31 Dec 20211.13001.14001.12001.13001.13002,789,300
30 Dec 20211.13001.13001.12001.13001.13001,189,400
29 Dec 20211.12001.13001.12001.12001.12001,169,300
28 Dec 20211.12001.13001.11001.12001.12002,870,300
27 Dec 20211.11001.12001.11001.11001.11001,292,600
24 Dec 20211.12001.12001.11001.12001.12002,468,100
23 Dec 20211.11001.12001.11001.12001.12003,623,800
22 Dec 20211.11001.12001.10001.10001.10003,401,700
21 Dec 20211.12001.13001.10001.10001.10003,569,700
20 Dec 20211.12001.12001.11001.11001.11002,124,400
17 Dec 20211.14001.14001.09001.12001.120024,660,000
16 Dec 20211.14001.14001.13001.14001.14003,080,900
15 Dec 20211.13001.14001.12001.13001.13004,194,100
14 Dec 20211.13001.14001.12001.14001.14004,864,200
13 Dec 20211.15001.16001.12001.13001.13005,928,800
10 Dec 20211.15001.16001.14001.15001.15003,175,800
09 Dec 20211.15001.16001.14001.15001.15003,421,900
08 Dec 20211.16001.17001.12001.15001.150012,365,300
07 Dec 20211.14001.16001.14001.16001.16008,534,400
06 Dec 20211.13001.14001.12001.13001.13007,029,000
03 Dec 20211.11001.13001.11001.12001.12004,628,300
02 Dec 20211.12001.13001.11001.11001.11008,024,400
01 Dec 20211.11001.13001.11001.12001.12005,847,100
30 Nov 20211.12001.14001.11001.11001.110014,662,600
29 Nov 20211.14001.14001.11001.11001.110011,805,900
26 Nov 20211.16001.16001.14001.14001.14009,400,900
25 Nov 20211.17001.18001.15001.16001.16009,574,400
24 Nov 20211.17001.18001.16001.17001.17004,754,100
23 Nov 20211.16001.18001.15001.17001.170012,822,700
22 Nov 20211.15001.16001.15001.16001.16002,753,300
19 Nov 20211.16001.17001.15001.15001.15002,990,400
18 Nov 20211.17001.18001.16001.17001.17007,011,900
17 Nov 20211.17001.18001.15001.18001.180015,633,300
16 Nov 20211.16001.18001.15001.18001.180013,263,800
15 Nov 20211.16001.17001.15001.16001.160014,364,300
12 Nov 20211.13001.15001.12001.15001.150017,995,400
11 Nov 20211.11001.14001.09001.13001.130023,870,100
10 Nov 20211.15001.15001.15001.15001.1500-
09 Nov 20211.14001.16001.14001.15001.15009,036,400
08 Nov 20211.14001.15001.13001.15001.15005,205,100
05 Nov 20211.14001.14001.12001.14001.140010,140,100
03 Nov 20211.13001.14001.12001.14001.14004,247,600
02 Nov 20211.13001.13001.12001.13001.13003,232,900
01 Nov 20211.13001.14001.12001.13001.13008,377,200
29 Oct 20211.12001.16001.12001.13001.130055,293,000
28 Oct 20211.08001.10001.08001.10001.100014,896,900
27 Oct 20211.07001.08001.06001.08001.08006,917,800
26 Oct 20211.08001.08001.06001.07001.070014,445,700
25 Oct 20211.08001.09001.07001.08001.080010,307,400
22 Oct 20211.07001.09001.07001.08001.08006,058,000
21 Oct 20211.08001.08001.07001.08001.08001,449,400
20 Oct 20211.09001.09001.07001.07001.07009,677,400
19 Oct 20211.09001.10001.08001.08001.08006,614,700
18 Oct 20211.09001.10001.08001.08001.08008,049,200
15 Oct 20211.08001.09001.08001.09001.09004,914,000
14 Oct 20211.08001.09001.07001.08001.08008,164,700
13 Oct 20211.07001.08001.06001.07001.07007,555,700
12 Oct 20211.08001.08001.06001.07001.07009,123,700
11 Oct 20211.08001.08001.06001.08001.08005,448,800
08 Oct 20211.07001.09001.06001.07001.07009,099,000
07 Oct 20211.06001.08001.06001.08001.08009,214,200
06 Oct 20211.07001.07001.05001.06001.06006,194,700
05 Oct 20211.06001.07001.05001.06001.060015,364,000
04 Oct 20211.07001.08001.06001.06001.06008,723,000
01 Oct 20211.07001.07001.05001.06001.06005,038,300
30 Sep 20211.06001.08001.06001.06001.06007,143,700
29 Sep 20211.05001.08001.04001.06001.060020,682,300
28 Sep 20211.06001.06001.05001.05001.05008,686,500
27 Sep 20211.08001.08001.05001.05001.050012,418,400
24 Sep 20211.06001.08001.05001.08001.080015,694,500
23 Sep 20211.04001.07001.04001.06001.060036,105,200
22 Sep 20211.02001.05001.02001.04001.040020,521,200
21 Sep 20211.03001.05001.02001.02001.020023,242,200
20 Sep 20211.05001.05001.03001.03001.030012,689,400
17 Sep 20211.05001.06001.04001.05001.050027,556,600
16 Sep 20211.06001.07001.05001.06001.06008,607,700
15 Sep 20211.07001.07001.06001.07001.07004,158,100
14 Sep 20211.07001.07001.06001.07001.07002,386,300
13 Sep 20211.07001.07001.05001.07001.070011,773,200
10 Sep 20211.07001.08001.06001.08001.08003,990,600
09 Sep 20211.07001.08001.06001.07001.07006,105,700
08 Sep 20211.08001.08001.07001.08001.08005,617,300
07 Sep 20211.09001.09001.07001.08001.08008,054,200
06 Sep 20211.08001.10001.07001.09001.09008,483,200
03 Sep 20211.08001.08001.07001.08001.080011,284,300
02 Sep 20211.07001.08001.06001.08001.080010,180,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...