Mail

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
19 Jul 2019	1.2700	1.2700	1.2600	1.2600	1.2600	4,559,100
18 Jul 2019	1.2600	1.2700	1.2600	1.2700	1.2700	3,969,300
17 Jul 2019	1.2700	1.2700	1.2600	1.2700	1.2700	4,587,200
16 Jul 2019	1.2600	1.2700	1.2600	1.2700	1.2700	2,317,700
15 Jul 2019	1.2500	1.2600	1.2400	1.2600	1.2600	2,982,200
12 Jul 2019	1.2600	1.2700	1.2400	1.2500	1.2500	11,496,800
11 Jul 2019	1.2600	1.2700	1.2500	1.2700	1.2700	5,579,100
10 Jul 2019	1.2700	1.2700	1.2600	1.2600	1.2600	1,316,000
09 Jul 2019	1.2800	1.2800	1.2600	1.2700	1.2700	4,147,000
08 Jul 2019	1.2700	1.2800	1.2700	1.2800	1.2800	5,065,600
05 Jul 2019	1.2800	1.2800	1.2600	1.2700	1.2700	3,800,400
04 Jul 2019	1.2700	1.2900	1.2700	1.2800	1.2800	15,715,200
03 Jul 2019	1.2800	1.2800	1.2700	1.2800	1.2800	2,716,800
02 Jul 2019	1.2700	1.2800	1.2700	1.2700	1.2700	1,884,700
01 Jul 2019	1.2700	1.2800	1.2700	1.2700	1.2700	3,668,600
28 Jun 2019	1.2600	1.2800	1.2600	1.2600	1.2600	10,990,000
27 Jun 2019	1.2600	1.2700	1.2600	1.2600	1.2600	4,358,400
26 Jun 2019	1.2600	1.2700	1.2600	1.2600	1.2600	2,606,300
25 Jun 2019	1.2600	1.2700	1.2600	1.2600	1.2600	2,412,400
24 Jun 2019	1.2500	1.2700	1.2500	1.2700	1.2700	3,048,900
21 Jun 2019	1.2600	1.2700	1.2500	1.2600	1.2600	10,354,700
20 Jun 2019	1.2600	1.2700	1.2500	1.2500	1.2500	11,620,900
19 Jun 2019	1.2500	1.2600	1.2500	1.2600	1.2600	2,536,500
18 Jun 2019	1.2500	1.2600	1.2400	1.2500	1.2500	8,936,000
17 Jun 2019	1.2500	1.2600	1.2400	1.2400	1.2400	4,024,500
14 Jun 2019	1.2500	1.2600	1.2400	1.2600	1.2600	4,364,000
13 Jun 2019	1.2500	1.2600	1.2400	1.2500	1.2500	8,593,300
12 Jun 2019	1.2400	1.2500	1.2400	1.2500	1.2500	1,824,500
11 Jun 2019	1.2500	1.2500	1.2300	1.2400	1.2400	4,474,500
10 Jun 2019	1.2400	1.2500	1.2400	1.2400	1.2400	2,997,800
07 Jun 2019	1.2400	1.2500	1.2400	1.2400	1.2400	3,114,800
06 Jun 2019	1.2300	1.2500	1.2300	1.2400	1.2400	16,808,600
04 Jun 2019	1.2000	1.2200	1.1900	1.2200	1.2200	9,617,700
03 Jun 2019	1.2000	1.2200	1.1900	1.2000	1.2000	9,953,200
31 May 2019	1.1900	1.2100	1.1800	1.2000	1.2000	11,234,400
30 May 2019	1.2000	1.2100	1.1900	1.1900	1.1900	6,481,300
29 May 2019	1.2200	1.2200	1.2000	1.2100	1.2100	2,346,300
28 May 2019	1.2200	1.2200	1.2000	1.2100	1.2100	7,752,700
27 May 2019	1.2100	1.2200	1.2000	1.2200	1.2200	3,392,600
24 May 2019	1.2100	1.2200	1.2000	1.2100	1.2100	6,520,400
23 May 2019	1.2100	1.2100	1.2000	1.2000	1.2000	2,659,400
22 May 2019	1.2100	1.2100	1.2000	1.2100	1.2100	4,307,500
21 May 2019	1.2100	1.2100	1.1900	1.2100	1.2100	8,141,600
17 May 2019	1.2200	1.2300	1.2000	1.2100	1.2100	10,411,600
16 May 2019	1.2300	1.2300	1.2100	1.2300	1.2300	4,997,400
15 May 2019	1.2300	1.2400	1.2200	1.2200	1.2200	3,999,000
14 May 2019	1.2300	1.2300	1.2200	1.2300	1.2300	2,069,600
13 May 2019	1.2200	1.2400	1.2100	1.2300	1.2300	6,693,100
10 May 2019	1.2200	1.2400	1.2200	1.2300	1.2300	1,499,800
09 May 2019	1.2200	1.2300	1.2100	1.2300	1.2300	7,545,800
08 May 2019	1.2200	1.2400	1.2200	1.2200	1.2200	7,396,500
07 May 2019	1.2200	1.2300	1.2100	1.2200	1.2200	2,605,500
06 May 2019	1.2100	1.2300	1.2100	1.2300	1.2300	3,193,900
03 May 2019	1.2200	1.2400	1.2100	1.2300	1.2300	3,851,500
02 May 2019	1.2200	1.2300	1.2200	1.2200	1.2200	2,765,200
30 Apr 2019	1.2300	1.2400	1.2100	1.2200	1.2200	4,888,800
29 Apr 2019	1.2200	1.2400	1.2200	1.2400	1.2400	7,823,800
26 Apr 2019	1.2000	1.2300	1.2000	1.2300	1.2300	5,750,000
25 Apr 2019	1.2100	1.2200	1.2000	1.2100	1.2100	6,348,800
25 Apr 2019	0.013 Dividend
24 Apr 2019	1.2000	1.2300	1.1900	1.2300	1.2170	12,483,100
23 Apr 2019	1.2200	1.2200	1.2000	1.2100	1.1972	12,149,700
22 Apr 2019	1.2300	1.2400	1.2100	1.2300	1.2170	6,612,100
18 Apr 2019	1.2400	1.2500	1.2200	1.2300	1.2170	7,819,300
17 Apr 2019	1.2500	1.2500	1.2300	1.2400	1.2269	7,737,400
16 Apr 2019	1.2700	1.2700	1.2500	1.2600	1.2467	3,308,800
15 Apr 2019	1.2600	1.2700	1.2500	1.2700	1.2566	6,114,800
12 Apr 2019	1.2600	1.2600	1.2400	1.2600	1.2467	9,441,800
11 Apr 2019	1.2600	1.2600	1.2500	1.2600	1.2467	784,900
10 Apr 2019	1.2600	1.2700	1.2400	1.2600	1.2467	7,532,500
09 Apr 2019	1.2600	1.2700	1.2500	1.2700	1.2566	3,088,500
08 Apr 2019	1.2700	1.2700	1.2500	1.2600	1.2467	6,574,700
05 Apr 2019	1.2500	1.2700	1.2500	1.2600	1.2467	8,099,300
04 Apr 2019	1.2600	1.2700	1.2500	1.2600	1.2467	10,384,000
03 Apr 2019	1.2800	1.2900	1.2500	1.2700	1.2566	19,319,500
02 Apr 2019	1.2900	1.3000	1.2900	1.3000	1.2863	3,020,000
01 Apr 2019	1.2900	1.3000	1.2800	1.2900	1.2764	8,521,600
29 Mar 2019	1.2900	1.3000	1.2800	1.2900	1.2764	8,239,800
28 Mar 2019	1.2800	1.2900	1.2700	1.2900	1.2764	5,450,600
27 Mar 2019	1.2700	1.2800	1.2600	1.2800	1.2665	3,047,200
26 Mar 2019	1.2700	1.2800	1.2600	1.2700	1.2566	6,801,200
25 Mar 2019	1.2600	1.2800	1.2500	1.2700	1.2566	6,201,000
22 Mar 2019	1.2600	1.2800	1.2600	1.2700	1.2566	6,107,900
21 Mar 2019	1.2600	1.2700	1.2500	1.2600	1.2467	4,380,400
20 Mar 2019	1.2600	1.2700	1.2400	1.2600	1.2467	14,080,800
19 Mar 2019	1.2400	1.2500	1.2400	1.2500	1.2368	5,627,100
18 Mar 2019	1.2400	1.2500	1.2300	1.2400	1.2269	9,695,800
15 Mar 2019	1.2600	1.2800	1.2300	1.2300	1.2170	31,907,600
14 Mar 2019	1.2600	1.2700	1.2400	1.2700	1.2566	6,719,700
13 Mar 2019	1.2800	1.2800	1.2600	1.2700	1.2566	7,182,100
12 Mar 2019	1.2500	1.2800	1.2500	1.2800	1.2665	7,706,300
11 Mar 2019	1.2500	1.2600	1.2300	1.2600	1.2467	6,671,400
08 Mar 2019	1.2600	1.2700	1.2500	1.2500	1.2368	7,536,800
07 Mar 2019	1.2800	1.2900	1.2600	1.2700	1.2566	7,991,600
06 Mar 2019	1.2600	1.2900	1.2500	1.2800	1.2665	13,647,200
05 Mar 2019	1.2500	1.2700	1.2400	1.2600	1.2467	11,690,100
04 Mar 2019	1.2400	1.2500	1.2400	1.2500	1.2368	2,752,400
01 Mar 2019	1.2400	1.2500	1.2300	1.2500	1.2368	8,040,935
28 Feb 2019	1.2400	1.2400	1.2300	1.2300	1.2170	4,985,400
27 Feb 2019	1.2300	1.2400	1.2300	1.2300	1.2170	5,537,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...