K71U.SI - Keppel REIT

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20191.27001.27001.26001.26001.26004,559,100
18 Jul 20191.26001.27001.26001.27001.27003,969,300
17 Jul 20191.27001.27001.26001.27001.27004,587,200
16 Jul 20191.26001.27001.26001.27001.27002,317,700
15 Jul 20191.25001.26001.24001.26001.26002,982,200
12 Jul 20191.26001.27001.24001.25001.250011,496,800
11 Jul 20191.26001.27001.25001.27001.27005,579,100
10 Jul 20191.27001.27001.26001.26001.26001,316,000
09 Jul 20191.28001.28001.26001.27001.27004,147,000
08 Jul 20191.27001.28001.27001.28001.28005,065,600
05 Jul 20191.28001.28001.26001.27001.27003,800,400
04 Jul 20191.27001.29001.27001.28001.280015,715,200
03 Jul 20191.28001.28001.27001.28001.28002,716,800
02 Jul 20191.27001.28001.27001.27001.27001,884,700
01 Jul 20191.27001.28001.27001.27001.27003,668,600
28 Jun 20191.26001.28001.26001.26001.260010,990,000
27 Jun 20191.26001.27001.26001.26001.26004,358,400
26 Jun 20191.26001.27001.26001.26001.26002,606,300
25 Jun 20191.26001.27001.26001.26001.26002,412,400
24 Jun 20191.25001.27001.25001.27001.27003,048,900
21 Jun 20191.26001.27001.25001.26001.260010,354,700
20 Jun 20191.26001.27001.25001.25001.250011,620,900
19 Jun 20191.25001.26001.25001.26001.26002,536,500
18 Jun 20191.25001.26001.24001.25001.25008,936,000
17 Jun 20191.25001.26001.24001.24001.24004,024,500
14 Jun 20191.25001.26001.24001.26001.26004,364,000
13 Jun 20191.25001.26001.24001.25001.25008,593,300
12 Jun 20191.24001.25001.24001.25001.25001,824,500
11 Jun 20191.25001.25001.23001.24001.24004,474,500
10 Jun 20191.24001.25001.24001.24001.24002,997,800
07 Jun 20191.24001.25001.24001.24001.24003,114,800
06 Jun 20191.23001.25001.23001.24001.240016,808,600
04 Jun 20191.20001.22001.19001.22001.22009,617,700
03 Jun 20191.20001.22001.19001.20001.20009,953,200
31 May 20191.19001.21001.18001.20001.200011,234,400
30 May 20191.20001.21001.19001.19001.19006,481,300
29 May 20191.22001.22001.20001.21001.21002,346,300
28 May 20191.22001.22001.20001.21001.21007,752,700
27 May 20191.21001.22001.20001.22001.22003,392,600
24 May 20191.21001.22001.20001.21001.21006,520,400
23 May 20191.21001.21001.20001.20001.20002,659,400
22 May 20191.21001.21001.20001.21001.21004,307,500
21 May 20191.21001.21001.19001.21001.21008,141,600
17 May 20191.22001.23001.20001.21001.210010,411,600
16 May 20191.23001.23001.21001.23001.23004,997,400
15 May 20191.23001.24001.22001.22001.22003,999,000
14 May 20191.23001.23001.22001.23001.23002,069,600
13 May 20191.22001.24001.21001.23001.23006,693,100
10 May 20191.22001.24001.22001.23001.23001,499,800
09 May 20191.22001.23001.21001.23001.23007,545,800
08 May 20191.22001.24001.22001.22001.22007,396,500
07 May 20191.22001.23001.21001.22001.22002,605,500
06 May 20191.21001.23001.21001.23001.23003,193,900
03 May 20191.22001.24001.21001.23001.23003,851,500
02 May 20191.22001.23001.22001.22001.22002,765,200
30 Apr 20191.23001.24001.21001.22001.22004,888,800
29 Apr 20191.22001.24001.22001.24001.24007,823,800
26 Apr 20191.20001.23001.20001.23001.23005,750,000
25 Apr 20191.21001.22001.20001.21001.21006,348,800
25 Apr 20190.013 Dividend
24 Apr 20191.20001.23001.19001.23001.217012,483,100
23 Apr 20191.22001.22001.20001.21001.197212,149,700
22 Apr 20191.23001.24001.21001.23001.21706,612,100
18 Apr 20191.24001.25001.22001.23001.21707,819,300
17 Apr 20191.25001.25001.23001.24001.22697,737,400
16 Apr 20191.27001.27001.25001.26001.24673,308,800
15 Apr 20191.26001.27001.25001.27001.25666,114,800
12 Apr 20191.26001.26001.24001.26001.24679,441,800
11 Apr 20191.26001.26001.25001.26001.2467784,900
10 Apr 20191.26001.27001.24001.26001.24677,532,500
09 Apr 20191.26001.27001.25001.27001.25663,088,500
08 Apr 20191.27001.27001.25001.26001.24676,574,700
05 Apr 20191.25001.27001.25001.26001.24678,099,300
04 Apr 20191.26001.27001.25001.26001.246710,384,000
03 Apr 20191.28001.29001.25001.27001.256619,319,500
02 Apr 20191.29001.30001.29001.30001.28633,020,000
01 Apr 20191.29001.30001.28001.29001.27648,521,600
29 Mar 20191.29001.30001.28001.29001.27648,239,800
28 Mar 20191.28001.29001.27001.29001.27645,450,600
27 Mar 20191.27001.28001.26001.28001.26653,047,200
26 Mar 20191.27001.28001.26001.27001.25666,801,200
25 Mar 20191.26001.28001.25001.27001.25666,201,000
22 Mar 20191.26001.28001.26001.27001.25666,107,900
21 Mar 20191.26001.27001.25001.26001.24674,380,400
20 Mar 20191.26001.27001.24001.26001.246714,080,800
19 Mar 20191.24001.25001.24001.25001.23685,627,100
18 Mar 20191.24001.25001.23001.24001.22699,695,800
15 Mar 20191.26001.28001.23001.23001.217031,907,600
14 Mar 20191.26001.27001.24001.27001.25666,719,700
13 Mar 20191.28001.28001.26001.27001.25667,182,100
12 Mar 20191.25001.28001.25001.28001.26657,706,300
11 Mar 20191.25001.26001.23001.26001.24676,671,400
08 Mar 20191.26001.27001.25001.25001.23687,536,800
07 Mar 20191.28001.29001.26001.27001.25667,991,600
06 Mar 20191.26001.29001.25001.28001.266513,647,200
05 Mar 20191.25001.27001.24001.26001.246711,690,100
04 Mar 20191.24001.25001.24001.25001.23682,752,400
01 Mar 20191.24001.25001.23001.25001.23688,040,935
28 Feb 20191.24001.24001.23001.23001.21704,985,400
27 Feb 20191.23001.24001.23001.23001.21705,537,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...