K71U.SI - Keppel REIT

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 20201.11001.11001.09001.09001.09003,627,900
08 Jul 20201.11001.11001.10001.10001.10002,003,100
07 Jul 20201.13001.13001.10001.11001.11005,950,100
06 Jul 20201.11001.12001.11001.12001.12005,551,100
03 Jul 20201.11001.13001.10001.12001.12005,128,900
02 Jul 20201.10001.12001.09001.10001.10006,378,000
01 Jul 20201.11001.12001.10001.11001.11001,618,100
30 Jun 20201.11001.12001.10001.10001.10002,602,800
29 Jun 20201.09001.11001.09001.10001.10001,984,200
26 Jun 20201.10001.12001.09001.09001.09004,347,300
25 Jun 20201.09001.10001.08001.09001.09003,475,700
24 Jun 20201.11001.12001.09001.11001.11003,479,800
23 Jun 20201.13001.13001.10001.11001.11005,077,400
22 Jun 20201.11001.13001.11001.13001.13002,539,000
19 Jun 20201.14001.14001.09001.11001.110017,547,900
18 Jun 20201.13001.15001.12001.13001.13005,963,500
17 Jun 20201.15001.16001.12001.16001.16002,849,200
16 Jun 20201.14001.16001.13001.14001.14004,755,500
15 Jun 20201.15001.17001.10001.11001.11005,357,300
12 Jun 20201.13001.17001.11001.15001.150010,217,100
11 Jun 20201.20001.20001.15001.16001.160011,502,400
10 Jun 20201.20001.22001.18001.21001.21008,067,800
09 Jun 20201.18001.21001.17001.19001.190014,719,500
08 Jun 20201.16001.19001.15001.17001.170012,344,000
05 Jun 20201.15001.16001.14001.16001.16006,183,900
04 Jun 20201.15001.16001.11001.15001.15009,447,700
03 Jun 20201.13001.15001.12001.15001.15008,929,600
02 Jun 20201.12001.14001.11001.14001.140011,553,500
01 Jun 20201.07001.11001.06001.11001.11008,812,800
29 May 20201.05001.08001.04001.07001.070012,989,300
28 May 20201.05001.06001.04001.06001.06004,788,600
27 May 20201.05001.06001.04001.04001.04002,502,300
26 May 20201.04001.06001.03001.05001.05007,241,300
22 May 20201.05001.05001.02001.03001.03009,671,700
21 May 20201.04001.06001.03001.05001.05008,206,200
20 May 20201.03001.04001.02001.04001.04003,925,400
19 May 20201.03001.05001.02001.04001.040011,667,900
18 May 20201.01001.03000.99501.01001.01006,035,900
15 May 20201.01001.02000.99001.00001.00004,925,300
14 May 20201.02001.03000.99500.99500.995011,268,700
13 May 20201.05001.05001.01001.02001.020015,962,400
12 May 20201.04001.06001.02001.06001.060013,353,000
11 May 20201.03001.05001.01001.05001.050015,771,400
08 May 20201.05001.05001.01001.02001.020012,395,400
06 May 20201.04001.06001.03001.03001.03006,829,100
05 May 20201.04001.05001.03001.05001.05005,646,900
04 May 20201.04001.05001.01001.03001.030010,365,000
30 Apr 20201.09001.12001.04001.06001.060026,920,300
29 Apr 20201.08001.08001.05001.06001.06005,120,700
29 Apr 20200.014 Dividend
28 Apr 20201.10001.10001.06001.09001.076019,801,900
27 Apr 20201.01001.09001.01001.08001.066111,426,700
24 Apr 20201.03001.04001.00001.01000.997013,093,700
23 Apr 20201.01001.05001.00001.04001.02668,944,500
22 Apr 20200.98501.03000.97500.99000.97738,822,700
21 Apr 20201.04001.05000.98501.00000.987210,026,100
20 Apr 20201.03001.05001.02001.04001.02664,149,700
17 Apr 20201.00001.05001.00001.04001.026616,869,300
16 Apr 20200.96500.98500.96500.97500.96254,215,700
15 Apr 20200.97000.99000.96000.98000.96748,112,000
14 Apr 20200.94000.98000.94000.96000.94778,300,100
13 Apr 20200.93500.94500.92500.93000.91814,607,195
09 Apr 20200.92000.95000.92000.95000.93788,431,000
08 Apr 20200.92000.93000.91000.92000.90826,620,800
07 Apr 20200.93500.95000.91000.94000.927912,358,600
06 Apr 20200.88500.93500.88000.93500.92304,900,500
03 Apr 20200.89500.90500.87500.88500.87366,092,100
02 Apr 20200.89000.90500.87500.90000.88846,534,300
01 Apr 20200.93500.93500.88500.90000.88847,299,300
31 Mar 20200.97000.97000.91500.95000.93789,337,200
30 Mar 20200.94000.94000.91000.93000.91816,370,900
27 Mar 20200.97000.98000.95000.96500.95266,339,900
26 Mar 20200.98000.98500.90500.94500.93296,143,100
25 Mar 20200.91500.97500.89500.97500.962513,096,500
24 Mar 20200.82500.89500.82000.89000.878612,157,100
23 Mar 20200.82000.83000.79000.81000.799611,981,600
20 Mar 20200.82500.89500.82500.87000.858812,074,500
19 Mar 20200.95000.95000.84000.85000.839111,165,500
18 Mar 20200.96000.96000.96000.96000.9477-
17 Mar 20200.96001.00000.96000.96000.94779,016,900
16 Mar 20201.08001.08001.01001.01000.997018,163,800
13 Mar 20201.14001.15001.03001.10001.085931,453,900
12 Mar 20201.20001.20001.15001.18001.164823,645,100
11 Mar 20201.23001.24001.19001.23001.214223,423,700
10 Mar 20201.17001.22001.16001.22001.204321,048,800
09 Mar 20201.21001.21001.14001.17001.155020,819,400
06 Mar 20201.22001.24001.21001.21001.19459,963,700
05 Mar 20201.24001.25001.22001.23001.214214,295,700
04 Mar 20201.19001.24001.19001.23001.214228,491,800
03 Mar 20201.21001.22001.19001.20001.184618,925,858
02 Mar 20201.22001.23001.20001.20001.184610,956,600
28 Feb 20201.22001.23001.19001.23001.214231,410,500
27 Feb 20201.23001.24001.22001.22001.204310,202,600
26 Feb 20201.25001.25001.23001.23001.214210,079,400
25 Feb 20201.25001.27001.25001.25001.23393,224,700
24 Feb 20201.28001.29001.25001.27001.253717,911,900
21 Feb 20201.29001.29001.27001.28001.26369,883,000
20 Feb 20201.28001.29001.28001.28001.263611,064,600
19 Feb 20201.27001.28001.26001.28001.263619,084,000
18 Feb 20201.26001.27001.26001.27001.25376,980,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...