Singapore markets close in 7 hours 24 minutes

Keppel REIT (K71U.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.8650-0.0050 (-0.57%)
As of 09:21AM SGT. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20240.87000.87000.86500.86500.865051,000
24 May 20240.86500.87000.86000.87000.87003,674,400
23 May 20240.86500.87500.86000.87000.87005,461,500
21 May 20240.87000.87500.86000.87000.870010,872,500
20 May 20240.87000.87500.87000.87500.87507,217,600
17 May 20240.86500.87500.86500.87000.87005,866,700
16 May 20240.87500.88000.87000.87500.875021,205,200
15 May 20240.87000.87500.86500.87000.87003,054,100
14 May 20240.87000.87500.86500.87000.87002,315,700
13 May 20240.87000.87500.86500.87000.87003,152,300
10 May 20240.87000.87500.86500.87000.87002,392,500
09 May 20240.87000.87500.86500.87000.87001,217,900
08 May 20240.87000.87500.86500.87000.87004,923,900
07 May 20240.87000.87500.86500.86500.86502,416,700
06 May 20240.87000.88000.86500.87000.87004,102,700
03 May 20240.88000.88500.86000.86500.86505,419,800
02 May 20240.87500.88000.87000.88000.88006,060,740
30 Apr 20240.87500.88500.87000.88000.88008,097,900
29 Apr 20240.87000.87500.86500.87500.87504,181,400
26 Apr 20240.86500.87500.86000.87000.87004,739,100
25 Apr 20240.86500.87000.86000.86500.86502,247,000
24 Apr 20240.86000.87000.86000.86500.86503,592,700
23 Apr 20240.85000.86000.85000.86000.86003,656,100
22 Apr 20240.84500.85500.84500.85000.85006,351,400
19 Apr 20240.84500.84500.83000.84000.840010,661,400
18 Apr 20240.86000.87000.84000.84500.845012,221,900
17 Apr 20240.86500.87000.85500.86000.860011,469,540
16 Apr 20240.87000.87500.85500.86000.86007,443,800
15 Apr 20240.88000.88000.87000.87000.87004,097,100
12 Apr 20240.89000.89500.88500.89000.89004,041,300
11 Apr 20240.89000.89500.88500.89000.89007,523,300
09 Apr 20240.89500.90500.89000.89500.895012,987,400
08 Apr 20240.89000.89500.88500.89000.89004,523,600
05 Apr 20240.88000.89000.87500.89000.89006,804,600
04 Apr 20240.87500.88500.87500.88500.88507,798,700
03 Apr 20240.87500.88500.86500.88000.880017,897,100
02 Apr 20240.87000.88000.87000.87000.87003,397,100
01 Apr 20240.87000.87500.86500.87500.87506,161,000
28 Mar 20240.86500.88000.86500.87000.87008,231,600
27 Mar 20240.86500.87000.86000.86500.86507,553,000
26 Mar 20240.86000.87000.85500.86500.86509,187,800
25 Mar 20240.86000.87000.86000.86000.86003,178,100
22 Mar 20240.87000.87000.86000.86000.86004,248,600
21 Mar 20240.86000.87500.85500.87000.87004,601,200
20 Mar 20240.85500.86000.85500.85500.85501,355,900
19 Mar 20240.85000.87000.85000.85500.85504,422,300
18 Mar 20240.85500.86000.85000.85000.85003,174,700
15 Mar 20240.85000.85500.84500.85500.85507,056,600
14 Mar 20240.85000.85500.84500.85500.85509,011,600
13 Mar 20240.86000.86500.85000.85000.85005,613,800
12 Mar 20240.86000.86500.85500.85500.85503,202,300
11 Mar 20240.85500.86000.85500.86000.86004,310,500
08 Mar 20240.86000.87500.85000.86000.860016,214,600
07 Mar 20240.85500.86000.85000.85500.85505,111,600
06 Mar 20240.86000.87000.84500.85500.85509,680,300
05 Mar 20240.85500.86000.85000.85500.85507,039,500
04 Mar 20240.86500.87000.85500.85500.85508,078,100
01 Mar 20240.86500.87000.85500.86500.86507,704,800
29 Feb 20240.87000.87500.85500.86500.865019,407,800
28 Feb 20240.87000.87000.84500.86000.860018,870,400
27 Feb 20240.87500.88000.86500.87000.87005,524,100
26 Feb 20240.88000.88000.86500.87500.87508,989,500
23 Feb 20240.88500.89000.88000.88500.88503,733,700
22 Feb 20240.88500.89000.87500.88500.88507,930,000
21 Feb 20240.88500.89000.88000.88000.88004,295,400
20 Feb 20240.88500.89000.88000.88500.88502,414,300
19 Feb 20240.89000.89500.88000.88500.88505,932,800
16 Feb 20240.88500.89500.88000.89500.89506,780,300
15 Feb 20240.88500.89000.88000.88500.88503,739,600
14 Feb 20240.88500.89000.87500.88000.88005,765,600
13 Feb 20240.89000.90000.88500.89500.89506,224,800
09 Feb 20240.88500.89500.88500.89000.89008,498,000
08 Feb 20240.89000.89500.88500.88500.885010,435,300
07 Feb 20240.88500.89500.88500.89500.89507,652,800
06 Feb 20240.89000.89500.88000.88500.88508,744,900
06 Feb 20240.029 Dividend
05 Feb 20240.93000.93000.91500.91500.88608,763,600
02 Feb 20240.92000.93500.91500.92500.895717,111,300
01 Feb 20240.92000.92500.90500.91000.88129,593,300
31 Jan 20240.92000.92500.91500.92500.89576,912,500
30 Jan 20240.90000.92000.90000.91500.88604,405,900
29 Jan 20240.91500.91500.89000.89500.86668,400,700
26 Jan 20240.92000.92000.91000.91500.88602,813,100
25 Jan 20240.92500.92500.91000.91500.88603,277,500
24 Jan 20240.92000.92500.91500.92500.89578,619,100
23 Jan 20240.91500.92000.90500.91000.88125,903,300
22 Jan 20240.91000.91500.90000.91500.88604,702,600
19 Jan 20240.91000.91500.90500.91000.88125,149,300
18 Jan 20240.91000.92000.90500.90500.87639,449,900
17 Jan 20240.92000.92500.91000.91500.886010,466,400
16 Jan 20240.92000.93000.91500.92500.89578,986,100
15 Jan 20240.92000.92500.91500.92000.890811,356,964
12 Jan 20240.94000.94000.91500.92000.890889,934,558
11 Jan 20240.93500.94500.93000.94500.91505,219,900
10 Jan 20240.93500.94000.93000.94000.910210,084,400
09 Jan 20240.93000.94000.92500.93500.90548,585,600
08 Jan 20240.92500.94000.92000.93500.90547,718,920
05 Jan 20240.92500.93000.91500.92500.89579,025,100
04 Jan 20240.93500.94000.92500.92500.89575,740,200
03 Jan 20240.93000.94000.92500.93500.90548,174,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...