K71U.SI - Keppel REIT

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Nov 20191.22001.22001.20001.21001.21004,752,800
19 Nov 20191.22001.22001.20001.22001.22005,548,400
18 Nov 20191.21001.22001.20001.22001.22005,542,200
15 Nov 2019------
14 Nov 20191.19001.20001.19001.20001.20002,827,100
13 Nov 20191.20001.21001.19001.20001.20004,906,700
12 Nov 20191.20001.20001.19001.19001.19005,038,800
11 Nov 2019------
08 Nov 20191.22001.23001.18001.20001.200031,635,300
07 Nov 20191.23001.23001.21001.22001.22006,107,600
06 Nov 20191.23001.23001.22001.22001.22002,939,900
05 Nov 20191.22001.23001.22001.22001.22004,797,400
04 Nov 20191.22001.23001.21001.22001.22008,822,900
01 Nov 20191.21001.22001.21001.22001.22003,026,500
31 Oct 20191.22001.23001.21001.21001.21009,703,900
30 Oct 20191.22001.22001.21001.22001.22004,824,000
29 Oct 20191.22001.23001.21001.21001.21006,055,200
25 Oct 20191.22001.23001.21001.22001.220012,887,800
24 Oct 20191.22001.23001.22001.23001.23004,997,200
23 Oct 20191.24001.24001.22001.23001.23007,425,200
23 Oct 20190.014 Dividend
22 Oct 20191.25001.27001.24001.24001.22606,443,400
21 Oct 20191.24001.27001.24001.25001.23599,633,900
18 Oct 20191.24001.25001.23001.24001.22609,475,500
17 Oct 20191.25001.25001.24001.25001.23596,834,000
16 Oct 20191.25001.25001.24001.24001.22605,783,000
15 Oct 20191.25001.26001.24001.24001.22608,490,600
14 Oct 20191.26001.27001.25001.25001.23594,956,300
11 Oct 20191.26001.27001.25001.25001.23594,912,400
10 Oct 20191.25001.27001.25001.27001.25574,426,000
09 Oct 20191.25001.26001.25001.26001.24585,859,700
08 Oct 20191.25001.26001.24001.26001.24587,940,500
07 Oct 20191.26001.27001.24001.24001.22607,352,900
04 Oct 2019------
03 Oct 20191.26001.27001.25001.27001.25578,860,500
02 Oct 20191.27001.27001.26001.26001.245812,082,000
01 Oct 20191.26001.27001.25001.26001.245811,222,800
30 Sep 20191.25001.26001.24001.26001.24586,006,500
27 Sep 20191.25001.26001.24001.25001.23592,046,600
26 Sep 20191.25001.26001.24001.24001.22604,982,700
25 Sep 20191.25001.27001.25001.26001.24589,653,400
24 Sep 20191.25001.26001.24001.26001.24584,399,100
23 Sep 20191.26001.26001.24001.24001.22602,530,100
20 Sep 2019------
19 Sep 20191.25001.25001.24001.25001.23591,028,500
18 Sep 20191.25001.26001.24001.25001.23594,863,500
17 Sep 20191.25001.26001.24001.25001.23592,997,300
16 Sep 20191.25001.26001.24001.25001.23594,080,500
13 Sep 20191.25001.26001.24001.25001.23593,752,000
12 Sep 20191.26001.26001.25001.25001.23594,194,000
11 Sep 20191.24001.26001.23001.26001.24587,348,100
10 Sep 20191.24001.25001.23001.24001.22604,158,500
09 Sep 20191.25001.25001.22001.24001.226010,147,100
06 Sep 20191.24001.25001.23001.25001.23598,943,400
05 Sep 20191.24001.25001.24001.25001.23593,696,000
04 Sep 20191.23001.25001.22001.25001.235912,700,200
03 Sep 20191.23001.24001.22001.23001.21616,585,900
02 Sep 20191.23001.24001.22001.22001.20625,058,300
30 Aug 20191.24001.24001.22001.23001.216110,035,900
29 Aug 20191.24001.24001.23001.23001.21612,237,600
28 Aug 20191.23001.24001.22001.23001.21616,014,600
27 Aug 20191.24001.24001.23001.23001.21613,677,300
26 Aug 20191.23001.24001.22001.24001.22602,816,600
23 Aug 20191.24001.24001.22001.24001.22606,148,000
22 Aug 20191.24001.25001.23001.24001.22602,480,300
21 Aug 20191.24001.24001.22001.24001.22604,337,600
20 Aug 20191.24001.25001.23001.24001.22601,064,600
19 Aug 20191.24001.25001.23001.24001.22603,209,300
16 Aug 20191.24001.25001.23001.23001.21615,703,400
15 Aug 20191.23001.25001.22001.23001.21615,744,600
14 Aug 20191.23001.25001.23001.24001.22602,186,100
13 Aug 20191.22001.25001.21001.24001.226017,378,500
08 Aug 20191.21001.22001.19001.21001.19637,644,300
07 Aug 20191.20001.21001.19001.21001.19638,710,000
06 Aug 20191.19001.21001.17001.20001.186522,476,800
05 Aug 20191.23001.23001.19001.20001.186515,869,800
02 Aug 20191.24001.24001.22001.23001.21614,829,400
01 Aug 20191.24001.24001.23001.23001.21613,112,500
31 Jul 20191.25001.26001.24001.24001.22609,564,900
30 Jul 20191.24001.26001.24001.24001.22606,862,700
29 Jul 20191.23001.25001.23001.25001.23596,245,700
26 Jul 20191.23001.24001.22001.23001.21615,881,400
25 Jul 20191.23001.24001.22001.24001.22609,607,100
24 Jul 20191.24001.24001.22001.23001.21619,637,300
23 Jul 20191.23001.25001.23001.24001.22604,076,800
22 Jul 20191.25001.25001.22001.23001.21617,802,600
22 Jul 20190.0139 Dividend
19 Jul 20191.27001.27001.26001.26001.23204,559,100
18 Jul 20191.26001.27001.26001.27001.24183,969,300
17 Jul 20191.27001.27001.26001.27001.24184,587,200
16 Jul 20191.26001.27001.26001.27001.24182,317,700
15 Jul 20191.25001.26001.24001.26001.23202,982,200
12 Jul 20191.26001.27001.24001.25001.222311,496,800
11 Jul 20191.26001.27001.25001.27001.24185,579,100
10 Jul 20191.27001.27001.26001.26001.23201,316,000
09 Jul 20191.28001.28001.26001.27001.24184,147,000
08 Jul 20191.27001.28001.27001.28001.25165,065,600
05 Jul 20191.28001.28001.26001.27001.24183,800,400
04 Jul 20191.27001.29001.27001.28001.251615,715,200
03 Jul 20191.28001.28001.27001.28001.25162,716,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...