Singapore markets closed

Keppel REIT (K71U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.1500-0.0200 (-1.71%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 May 20221.16001.17001.14001.15001.150013,445,800
25 May 20221.14001.17001.13001.17001.170020,855,100
24 May 20221.14001.15001.13001.14001.14007,632,800
23 May 20221.15001.16001.13001.14001.14008,667,000
20 May 20221.17001.18001.15001.15001.15005,715,700
19 May 20221.15001.17001.14001.17001.17007,159,800
18 May 20221.16001.17001.15001.16001.16006,919,700
17 May 20221.12001.17001.11001.16001.160010,585,100
13 May 20221.12001.14001.12001.12001.12006,719,600
12 May 20221.15001.16001.09001.13001.130018,666,200
11 May 20221.16001.17001.14001.15001.15007,358,100
10 May 20221.19001.19001.15001.15001.150011,923,700
09 May 20221.19001.20001.18001.19001.19002,853,400
06 May 20221.21001.22001.18001.19001.190011,165,600
05 May 20221.20001.23001.18001.21001.210013,277,700
04 May 20221.23001.23001.18001.18001.180016,091,000
29 Apr 20221.24001.25001.22001.22001.220029,421,600
28 Apr 20221.24001.26001.23001.23001.23005,646,100
27 Apr 20221.23001.26001.23001.25001.250012,142,400
26 Apr 20221.22001.25001.22001.25001.250013,211,700
25 Apr 20221.22001.23001.21001.21001.210010,173,700
22 Apr 20221.21001.23001.21001.22001.22006,984,900
21 Apr 20221.20001.23001.20001.21001.210011,253,600
20 Apr 20221.20001.21001.19001.19001.19007,333,700
19 Apr 20221.20001.21001.19001.19001.190010,074,000
18 Apr 20221.20001.21001.19001.19001.19002,361,900
14 Apr 20221.19001.22001.19001.20001.200011,636,200
13 Apr 20221.19001.20001.18001.19001.19009,722,400
12 Apr 20221.18001.21001.18001.19001.190015,182,600
11 Apr 20221.23001.23001.18001.18001.180011,883,000
08 Apr 20221.24001.24001.21001.22001.22008,601,300
07 Apr 20221.24001.24001.22001.24001.24006,580,100
06 Apr 20221.25001.26001.23001.25001.250010,021,900
05 Apr 20221.24001.25001.23001.25001.250012,218,300
04 Apr 20221.24001.24001.23001.24001.24004,110,300
01 Apr 20221.22001.24001.22001.23001.230015,747,000
31 Mar 20221.23001.24001.22001.22001.22009,063,000
30 Mar 20221.22001.23001.21001.23001.23009,279,300
29 Mar 20221.23001.24001.20001.21001.210016,868,300
28 Mar 20221.23001.24001.22001.23001.23007,830,300
25 Mar 20221.23001.24001.21001.23001.230015,737,700
24 Mar 20221.23001.24001.22001.23001.23007,086,600
23 Mar 20221.23001.23001.21001.22001.22005,272,700
22 Mar 20221.23001.23001.21001.23001.23005,483,500
21 Mar 20221.23001.23001.21001.22001.22004,975,000
18 Mar 20221.22001.23001.21001.23001.230012,314,100
17 Mar 20221.20001.23001.20001.21001.210016,928,600
16 Mar 20221.21001.21001.19001.20001.20006,985,900
15 Mar 20221.19001.21001.19001.21001.21005,987,500
14 Mar 20221.20001.21001.18001.19001.19006,957,400
11 Mar 20221.17001.20001.17001.20001.200014,482,400
10 Mar 20221.18001.19001.17001.17001.170019,294,700
09 Mar 20221.18001.18001.17001.17001.17004,390,900
08 Mar 20221.17001.18001.16001.18001.180014,080,800
07 Mar 20221.18001.18001.16001.16001.160011,573,400
04 Mar 20221.17001.18001.16001.18001.180011,073,800
03 Mar 20221.16001.19001.15001.18001.180019,503,100
02 Mar 20221.14001.16001.14001.16001.160011,617,500
01 Mar 20221.14001.16001.14001.15001.15005,584,100
28 Feb 20221.14001.15001.12001.15001.15008,013,500
25 Feb 20221.13001.14001.13001.13001.13002,078,500
24 Feb 20221.13001.14001.11001.12001.12008,835,800
23 Feb 20221.13001.15001.13001.15001.15003,455,000
22 Feb 20221.14001.15001.13001.13001.13002,687,100
21 Feb 20221.15001.15001.14001.14001.1400911,100
18 Feb 20221.14001.16001.14001.15001.15009,310,500
17 Feb 20221.14001.16001.13001.14001.140014,950,600
16 Feb 20221.13001.14001.12001.13001.13003,910,000
15 Feb 20221.12001.14001.12001.14001.14007,017,400
14 Feb 20221.14001.15001.12001.13001.13005,927,700
11 Feb 20221.14001.15001.14001.14001.14006,599,500
10 Feb 20221.16001.16001.13001.15001.150018,153,100
09 Feb 20221.12001.16001.11001.16001.160020,375,600
08 Feb 20221.10001.11001.09001.11001.110011,806,900
07 Feb 20221.11001.11001.09001.10001.100010,414,600
04 Feb 20221.10001.12001.09001.11001.110017,311,700
03 Feb 20221.11001.12001.10001.11001.11007,724,500
03 Feb 20220.0288 Dividend
31 Jan 20221.13001.14001.12001.12001.09128,556,600
28 Jan 20221.15001.16001.13001.13001.10096,890,400
27 Jan 20221.16001.16001.14001.15001.120410,874,900
26 Jan 20221.17001.17001.15001.16001.13028,125,800
25 Jan 20221.16001.16001.15001.16001.13024,864,600
24 Jan 20221.15001.16001.14001.16001.13026,283,900
21 Jan 20221.17001.17001.15001.16001.13023,314,300
20 Jan 20221.16001.18001.16001.17001.13996,465,200
19 Jan 20221.15001.18001.15001.16001.130214,102,000
18 Jan 20221.15001.16001.14001.15001.12045,201,100
17 Jan 20221.15001.15001.14001.15001.12041,201,100
14 Jan 20221.15001.15001.13001.15001.12044,020,600
13 Jan 20221.15001.15001.14001.15001.12041,936,300
12 Jan 20221.14001.16001.13001.15001.12046,820,800
11 Jan 20221.13001.14001.12001.14001.11075,153,500
10 Jan 20221.11001.14001.10001.13001.100912,844,400
07 Jan 20221.11001.11001.09001.11001.08156,940,900
06 Jan 20221.12001.13001.10001.10001.07177,550,100
05 Jan 20221.13001.13001.12001.12001.09121,555,600
04 Jan 20221.13001.14001.12001.13001.10091,939,900
03 Jan 20221.13001.14001.13001.13001.10092,906,000
31 Dec 20211.13001.14001.12001.13001.10092,789,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...