Singapore markets closed

Keppel REIT (K71U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.1400-0.0200 (-1.72%)
At close: 5:11PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
01 Sep 20211.05001.09001.05001.07001.070025,555,300
31 Aug 20211.07001.08001.05001.05001.050016,824,600
30 Aug 20211.08001.09001.06001.08001.080019,231,200
27 Aug 20211.09001.10001.07001.08001.080013,869,100
26 Aug 20211.10001.11001.09001.09001.090011,492,400
25 Aug 20211.11001.11001.09001.10001.10009,639,300
24 Aug 20211.10001.11001.10001.10001.10002,767,800
23 Aug 20211.11001.11001.10001.11001.11007,082,100
20 Aug 20211.11001.12001.10001.10001.100014,035,100
19 Aug 20211.12001.13001.11001.12001.120018,248,200
18 Aug 20211.12001.14001.12001.12001.120012,708,400
17 Aug 20211.13001.14001.12001.13001.13006,225,700
16 Aug 20211.14001.14001.13001.13001.13002,915,700
13 Aug 20211.13001.14001.13001.14001.14002,860,900
12 Aug 20211.14001.14001.12001.14001.14007,120,000
11 Aug 20211.14001.14001.13001.13001.13004,328,700
10 Aug 20211.12001.15001.12001.14001.140021,490,000
06 Aug 20211.14001.14001.12001.12001.12004,248,200
05 Aug 20211.13001.14001.11001.13001.130014,271,500
04 Aug 20211.14001.14001.12001.12001.120024,408,400
03 Aug 20211.17001.17001.13001.13001.130032,717,100
03 Aug 20210.02 Dividend
02 Aug 20211.20001.20001.20001.20001.1800-
30 Jul 20211.18001.20001.18001.20001.18003,870,200
29 Jul 20211.18001.19001.18001.19001.17026,482,600
28 Jul 20211.19001.20001.18001.19001.17022,836,500
27 Jul 20211.20001.20001.18001.20001.18003,881,200
26 Jul 20211.19001.20001.19001.20001.18004,773,900
23 Jul 20211.19001.20001.19001.19001.17021,877,300
22 Jul 20211.19001.20001.18001.20001.18002,656,400
21 Jul 20211.18001.20001.17001.19001.17026,729,100
19 Jul 20211.18001.19001.17001.18001.16036,088,600
16 Jul 20211.18001.19001.18001.19001.17023,514,800
15 Jul 20211.18001.19001.18001.19001.17021,266,400
14 Jul 20211.19001.20001.18001.19001.17023,153,000
13 Jul 20211.20001.20001.18001.20001.18006,705,700
12 Jul 20211.19001.20001.18001.19001.17024,596,900
09 Jul 20211.17001.19001.17001.19001.17027,253,900
08 Jul 20211.18001.18001.16001.17001.15053,328,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...