K71U.SI - Keppel REIT

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20201.26001.28001.26001.27001.27008,174,100
23 Jan 20201.26001.27001.26001.27001.27006,425,900
22 Jan 20201.25001.27001.25001.27001.27005,257,200
21 Jan 20201.26001.26001.25001.26001.26003,868,900
20 Jan 20201.26001.27001.25001.25001.25004,885,300
17 Jan 20201.25001.26001.25001.26001.26001,970,000
16 Jan 20201.26001.26001.25001.25001.25001,975,800
15 Jan 20201.25001.26001.25001.25001.25003,054,000
14 Jan 20201.25001.26001.24001.25001.25005,984,500
13 Jan 20201.25001.27001.25001.25001.25009,646,300
10 Jan 20201.25001.26001.24001.25001.25007,000,400
09 Jan 20201.25001.25001.24001.25001.25002,431,600
08 Jan 20201.24001.26001.23001.25001.25008,489,000
07 Jan 20201.24001.25001.23001.24001.24004,087,100
06 Jan 20201.23001.25001.23001.24001.24008,372,600
03 Jan 20201.24001.24001.23001.23001.23001,799,100
02 Jan 20201.23001.24001.23001.24001.24001,049,100
31 Dec 20191.24001.24001.23001.24001.24001,784,200
30 Dec 20191.23001.24001.23001.24001.24003,196,300
27 Dec 20191.23001.24001.23001.23001.2300815,500
26 Dec 20191.24001.24001.23001.24001.24001,399,300
25 Dec 20191.23001.23001.23001.23001.2300-
24 Dec 20191.23001.24001.23001.23001.2300980,400
23 Dec 20191.23001.24001.23001.23001.23002,001,600
20 Dec 20191.23001.24001.22001.24001.240011,613,100
19 Dec 20191.23001.23001.21001.23001.23006,561,800
18 Dec 20191.20001.23001.20001.23001.23008,284,200
17 Dec 20191.23001.23001.21001.21001.21009,285,200
16 Dec 20191.23001.24001.22001.23001.23002,173,400
13 Dec 20191.23001.24001.22001.23001.23005,885,600
12 Dec 20191.23001.25001.23001.23001.23003,804,600
11 Dec 20191.25001.25001.23001.24001.24003,870,200
10 Dec 20191.25001.25001.24001.24001.24005,502,800
09 Dec 20191.25001.25001.24001.25001.25002,125,600
06 Dec 20191.25001.26001.24001.25001.25004,235,800
05 Dec 20191.24001.26001.24001.25001.250012,929,900
04 Dec 20191.24001.25001.23001.24001.24005,509,800
03 Dec 20191.24001.24001.23001.23001.23003,284,900
02 Dec 20191.23001.24001.23001.23001.23001,790,800
29 Nov 20191.24001.24001.23001.23001.23003,670,800
28 Nov 20191.24001.25001.23001.24001.24003,642,900
27 Nov 20191.23001.26001.23001.25001.250012,794,200
26 Nov 20191.21001.25001.21001.24001.240023,952,600
25 Nov 20191.21001.22001.21001.21001.21002,739,400
22 Nov 20191.20001.22001.20001.21001.21005,593,100
21 Nov 20191.21001.21001.20001.21001.21001,298,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...