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 |
|---|---|---|---|---|---|---|
| 22 Oct 2019 | 1.2500 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 1,385,800 |
| 21 Oct 2019 | 1.2400 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 9,633,900 |
| 18 Oct 2019 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 9,475,500 |
| 17 Oct 2019 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 6,834,000 |
| 16 Oct 2019 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 5,783,000 |
| 15 Oct 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 8,490,600 |
| 14 Oct 2019 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 4,956,300 |
| 11 Oct 2019 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 4,912,400 |
| 10 Oct 2019 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 4,426,000 |
| 09 Oct 2019 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 5,859,700 |
| 08 Oct 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 7,940,500 |
| 07 Oct 2019 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 7,352,900 |
| 04 Oct 2019 | - | - | - | - | - | - |
| 03 Oct 2019 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 8,860,500 |
| 02 Oct 2019 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 12,082,000 |
| 01 Oct 2019 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 11,222,800 |
| 30 Sep 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 6,006,500 |
| 27 Sep 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 2,046,600 |
| 26 Sep 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 4,982,700 |
| 25 Sep 2019 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 9,653,400 |
| 24 Sep 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 4,399,100 |
| 23 Sep 2019 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 2,530,100 |
| 20 Sep 2019 | - | - | - | - | - | - |
| 19 Sep 2019 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 1,028,500 |
| 18 Sep 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 4,863,500 |
| 17 Sep 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 2,997,300 |
| 16 Sep 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 4,080,500 |
| 13 Sep 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 3,752,000 |
| 12 Sep 2019 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 4,194,000 |
| 11 Sep 2019 | 1.2400 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 7,348,100 |
| 10 Sep 2019 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 4,158,500 |
| 09 Sep 2019 | 1.2500 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 10,147,100 |
| 06 Sep 2019 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 8,943,400 |
| 05 Sep 2019 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 3,696,000 |
| 04 Sep 2019 | 1.2300 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 12,700,200 |
| 03 Sep 2019 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 6,585,900 |
| 02 Sep 2019 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 5,058,300 |
| 30 Aug 2019 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 10,035,900 |
| 29 Aug 2019 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 2,237,600 |
| 28 Aug 2019 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 6,014,600 |
| 27 Aug 2019 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 3,677,300 |
| 26 Aug 2019 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 2,816,600 |
| 23 Aug 2019 | 1.2400 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 6,148,000 |
| 22 Aug 2019 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 2,480,300 |
| 21 Aug 2019 | 1.2400 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 4,337,600 |
| 20 Aug 2019 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 1,064,600 |
| 19 Aug 2019 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 3,209,300 |
| 16 Aug 2019 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 5,703,400 |
| 15 Aug 2019 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 5,744,600 |
| 14 Aug 2019 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 2,186,100 |
| 13 Aug 2019 | 1.2200 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 17,378,500 |
| 08 Aug 2019 | 1.2100 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 7,644,300 |
| 07 Aug 2019 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 8,710,000 |
| 06 Aug 2019 | 1.1900 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 22,476,800 |
| 05 Aug 2019 | 1.2300 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 15,869,800 |
| 02 Aug 2019 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 4,829,400 |
| 01 Aug 2019 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 3,112,500 |
| 31 Jul 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 9,564,900 |
| 30 Jul 2019 | 1.2400 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 6,862,700 |
| 29 Jul 2019 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 6,245,700 |
| 26 Jul 2019 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 5,881,400 |
| 25 Jul 2019 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 9,607,100 |
| 24 Jul 2019 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 9,637,300 |
| 23 Jul 2019 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 4,076,800 |
| 22 Jul 2019 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 7,802,600 |
| 22 Jul 2019 | 0.0139 Dividend | |||||
| 19 Jul 2019 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2461 | 4,559,100 |
| 18 Jul 2019 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2560 | 3,969,300 |
| 17 Jul 2019 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.2560 | 4,587,200 |
| 16 Jul 2019 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2560 | 2,317,700 |
| 15 Jul 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2461 | 2,982,200 |
| 12 Jul 2019 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2362 | 11,496,800 |
| 11 Jul 2019 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2560 | 5,579,100 |
| 10 Jul 2019 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2461 | 1,316,000 |
| 09 Jul 2019 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2560 | 4,147,000 |
| 08 Jul 2019 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2659 | 5,065,600 |
| 05 Jul 2019 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2560 | 3,800,400 |
| 04 Jul 2019 | 1.2700 | 1.2900 | 1.2700 | 1.2800 | 1.2659 | 15,715,200 |
| 03 Jul 2019 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2659 | 2,716,800 |
| 02 Jul 2019 | 1.2700 | 1.2800 | 1.2700 | 1.2700 | 1.2560 | 1,884,700 |
| 01 Jul 2019 | 1.2700 | 1.2800 | 1.2700 | 1.2700 | 1.2560 | 3,668,600 |
| 28 Jun 2019 | 1.2600 | 1.2800 | 1.2600 | 1.2600 | 1.2461 | 10,990,000 |
| 27 Jun 2019 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2461 | 4,358,400 |
| 26 Jun 2019 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2461 | 2,606,300 |
| 25 Jun 2019 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2461 | 2,412,400 |
| 24 Jun 2019 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2560 | 3,048,900 |
| 21 Jun 2019 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2461 | 10,354,700 |
| 20 Jun 2019 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2362 | 11,620,900 |
| 19 Jun 2019 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2461 | 2,536,500 |
| 18 Jun 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2362 | 8,936,000 |
| 17 Jun 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2263 | 4,024,500 |
| 14 Jun 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2461 | 4,364,000 |
| 13 Jun 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2362 | 8,593,300 |
| 12 Jun 2019 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2362 | 1,824,500 |
| 11 Jun 2019 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2263 | 4,474,500 |
| 10 Jun 2019 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2263 | 2,997,800 |
| 07 Jun 2019 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2263 | 3,114,800 |
| 06 Jun 2019 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2263 | 16,808,600 |
| 04 Jun 2019 | 1.2000 | 1.2200 | 1.1900 | 1.2200 | 1.2065 | 9,617,700 |
| 03 Jun 2019 | 1.2000 | 1.2200 | 1.1900 | 1.2000 | 1.1868 | 9,953,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...