K71U.SI - Keppel REIT
SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2020 | 1.2600 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 8,174,100 |
| 23 Jan 2020 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 6,425,900 |
| 22 Jan 2020 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 5,257,200 |
| 21 Jan 2020 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 3,868,900 |
| 20 Jan 2020 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 4,885,300 |
| 17 Jan 2020 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 1,970,000 |
| 16 Jan 2020 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 1,975,800 |
| 15 Jan 2020 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 3,054,000 |
| 14 Jan 2020 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 5,984,500 |
| 13 Jan 2020 | 1.2500 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 9,646,300 |
| 10 Jan 2020 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 7,000,400 |
| 09 Jan 2020 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 2,431,600 |
| 08 Jan 2020 | 1.2400 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 8,489,000 |
| 07 Jan 2020 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 4,087,100 |
| 06 Jan 2020 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 8,372,600 |
| 03 Jan 2020 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 1,799,100 |
| 02 Jan 2020 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 1,049,100 |
| 31 Dec 2019 | 1.2400 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 1,784,200 |
| 30 Dec 2019 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 3,196,300 |
| 27 Dec 2019 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 815,500 |
| 26 Dec 2019 | 1.2400 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 1,399,300 |
| 25 Dec 2019 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 24 Dec 2019 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 980,400 |
| 23 Dec 2019 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 2,001,600 |
| 20 Dec 2019 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 11,613,100 |
| 19 Dec 2019 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 6,561,800 |
| 18 Dec 2019 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 8,284,200 |
| 17 Dec 2019 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 9,285,200 |
| 16 Dec 2019 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 2,173,400 |
| 13 Dec 2019 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 5,885,600 |
| 12 Dec 2019 | 1.2300 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 3,804,600 |
| 11 Dec 2019 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 3,870,200 |
| 10 Dec 2019 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 5,502,800 |
| 09 Dec 2019 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 2,125,600 |
| 06 Dec 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 4,235,800 |
| 05 Dec 2019 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 12,929,900 |
| 04 Dec 2019 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 5,509,800 |
| 03 Dec 2019 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 3,284,900 |
| 02 Dec 2019 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 1,790,800 |
| 29 Nov 2019 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 3,670,800 |
| 28 Nov 2019 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 3,642,900 |
| 27 Nov 2019 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 12,794,200 |
| 26 Nov 2019 | 1.2100 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 23,952,600 |
| 25 Nov 2019 | 1.2100 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 2,739,400 |
| 22 Nov 2019 | 1.2000 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 5,593,100 |
| 21 Nov 2019 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 1,298,800 |
| 20 Nov 2019 | 1.2200 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 4,752,800 |
| 19 Nov 2019 | 1.2200 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 5,548,400 |
| 18 Nov 2019 | 1.2100 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 5,542,200 |
| 15 Nov 2019 | - | - | - | - | - | - |
| 14 Nov 2019 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 2,827,100 |
| 13 Nov 2019 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 4,906,700 |
| 12 Nov 2019 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 5,038,800 |
| 11 Nov 2019 | - | - | - | - | - | - |
| 08 Nov 2019 | 1.2200 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 31,635,300 |
| 07 Nov 2019 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 6,107,600 |
| 06 Nov 2019 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 2,939,900 |
| 05 Nov 2019 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 4,797,400 |
| 04 Nov 2019 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 8,822,900 |
| 01 Nov 2019 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 3,026,500 |
| 31 Oct 2019 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 9,703,900 |
| 30 Oct 2019 | 1.2200 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 4,824,000 |
| 29 Oct 2019 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 6,055,200 |
| 25 Oct 2019 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 12,887,800 |
| 24 Oct 2019 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 4,997,200 |
| 23 Oct 2019 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 7,425,200 |
| 23 Oct 2019 | 0.014 Dividend | |||||
| 22 Oct 2019 | 1.2500 | 1.2700 | 1.2400 | 1.2400 | 1.2260 | 6,443,400 |
| 21 Oct 2019 | 1.2400 | 1.2700 | 1.2400 | 1.2500 | 1.2359 | 9,633,900 |
| 18 Oct 2019 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2260 | 9,475,500 |
| 17 Oct 2019 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2359 | 6,834,000 |
| 16 Oct 2019 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2260 | 5,783,000 |
| 15 Oct 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2260 | 8,490,600 |
| 14 Oct 2019 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2359 | 4,956,300 |
| 11 Oct 2019 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2359 | 4,912,400 |
| 10 Oct 2019 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2557 | 4,426,000 |
| 09 Oct 2019 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2458 | 5,859,700 |
| 08 Oct 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2458 | 7,940,500 |
| 07 Oct 2019 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | 1.2260 | 7,352,900 |
| 04 Oct 2019 | - | - | - | - | - | - |
| 03 Oct 2019 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2557 | 8,860,500 |
| 02 Oct 2019 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2458 | 12,082,000 |
| 01 Oct 2019 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2458 | 11,222,800 |
| 30 Sep 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2458 | 6,006,500 |
| 27 Sep 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2359 | 2,046,600 |
| 26 Sep 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2260 | 4,982,700 |
| 25 Sep 2019 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2458 | 9,653,400 |
| 24 Sep 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2458 | 4,399,100 |
| 23 Sep 2019 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2260 | 2,530,100 |
| 20 Sep 2019 | - | - | - | - | - | - |
| 19 Sep 2019 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2359 | 1,028,500 |
| 18 Sep 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2359 | 4,863,500 |
| 17 Sep 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2359 | 2,997,300 |
| 16 Sep 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2359 | 4,080,500 |
| 13 Sep 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2359 | 3,752,000 |
| 12 Sep 2019 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2359 | 4,194,000 |
| 11 Sep 2019 | 1.2400 | 1.2600 | 1.2300 | 1.2600 | 1.2458 | 7,348,100 |
| 10 Sep 2019 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2260 | 4,158,500 |
| 09 Sep 2019 | 1.2500 | 1.2500 | 1.2200 | 1.2400 | 1.2260 | 10,147,100 |
| 06 Sep 2019 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2359 | 8,943,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...