Singapore markets closed

Sabana Industrial Real Estate Investment Trust (M1GU.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.36000.0000 (0.00%)
At close: 05:04PM SGT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.36000.36500.35500.36000.36001,476,200
18 Apr 20240.36000.36500.36000.36000.360084,000
17 Apr 20240.36000.36500.36000.36000.3600361,500
16 Apr 20240.36500.36500.36000.36000.3600590,200
15 Apr 20240.36500.37000.36500.36500.3650105,000
12 Apr 20240.36500.37000.36500.36500.365086,200
11 Apr 20240.36500.37000.36500.37000.3700758,900
09 Apr 20240.36500.36500.36000.36000.360060,900
08 Apr 20240.36000.36500.36000.36000.3600184,800
05 Apr 20240.36000.36500.36000.36000.3600427,900
04 Apr 20240.36000.36500.35500.36000.3600546,700
03 Apr 20240.36000.36500.36000.36000.3600588,800
02 Apr 20240.36000.36500.36000.36000.3600242,300
01 Apr 20240.36000.36500.36000.36000.3600156,400
28 Mar 20240.36500.36500.36000.36000.360012,700
27 Mar 20240.36500.36500.35500.36000.3600509,700
26 Mar 20240.36500.36500.36000.36500.3650132,200
25 Mar 20240.36500.36500.36000.36500.3650202,100
22 Mar 20240.36500.36500.36000.36500.365028,500
21 Mar 20240.36000.36500.36000.36500.3650539,600
20 Mar 20240.36000.36000.35500.36000.3600262,700
19 Mar 20240.36500.36500.36000.36000.3600151,000
18 Mar 20240.36000.36500.36000.36500.3650731,900
15 Mar 20240.36000.36500.36000.36000.3600243,500
14 Mar 20240.36000.36000.35500.36000.3600444,400
13 Mar 20240.36000.36500.36000.36500.3650226,000
12 Mar 20240.36000.36500.36000.36500.3650123,500
11 Mar 20240.36000.36500.36000.36500.3650951,600
08 Mar 20240.36000.36000.36000.36000.3600-
07 Mar 20240.36500.36500.36000.36000.3600183,300
06 Mar 20240.36500.36500.36000.36500.3650129,000
05 Mar 20240.36500.36500.36000.36000.360042,700
04 Mar 20240.36500.36500.36000.36500.3650132,600
01 Mar 20240.36500.36500.36000.36500.365085,500
29 Feb 20240.36000.36500.36000.36500.3650313,600
28 Feb 20240.36000.36000.35500.36000.3600142,900
27 Feb 20240.36000.36000.35500.36000.3600118,200
26 Feb 20240.36000.36000.35500.36000.3600282,200
23 Feb 20240.36000.36000.35500.36000.3600104,100
22 Feb 20240.36000.36500.36000.36000.3600806,600
21 Feb 20240.36500.37000.36000.37000.370080,300
20 Feb 20240.36500.37000.36000.37000.3700107,800
19 Feb 20240.36500.37000.36500.37000.370010,800
16 Feb 20240.36500.37000.36000.36500.3650115,400
15 Feb 20240.36500.37000.36000.36500.365063,700
14 Feb 20240.37000.37000.36000.37000.3700588,300
13 Feb 20240.37000.37000.36500.37000.370066,600
09 Feb 20240.37000.37000.36500.36500.365070,200
08 Feb 20240.37000.37500.36500.37500.375084,800
07 Feb 20240.37000.37000.37000.37000.370043,600
06 Feb 20240.37000.37500.37000.37500.3750531,600
05 Feb 20240.37000.37500.37000.37000.3700159,200
02 Feb 20240.37000.37500.37000.37000.3700137,500
01 Feb 20240.37500.37500.37000.37000.370023,600
31 Jan 20240.37500.37500.37000.37500.3750124,200
30 Jan 20240.38000.38000.37000.37000.3700559,600
30 Jan 20240.0115 Dividend
29 Jan 20240.39000.39000.38000.38000.3685260,000
26 Jan 20240.39000.39500.38500.39000.3782360,800
25 Jan 20240.39000.39000.38500.38500.3733111,400
24 Jan 20240.38500.39000.38000.39000.3782882,500
23 Jan 20240.39000.39000.39000.39000.3782-
22 Jan 20240.39000.39500.39000.39000.378220,300
19 Jan 20240.39000.39500.38500.39000.3782218,100
18 Jan 20240.39500.39500.39000.39000.378255,100
17 Jan 20240.39500.39500.39000.39000.3782114,500
16 Jan 20240.39000.39500.39000.39000.3782147,300
15 Jan 20240.39500.40000.39500.39500.3830252,000
12 Jan 20240.39000.40000.39000.39500.3830247,400
11 Jan 20240.39500.39500.39000.39500.3830650,100
10 Jan 20240.40000.40000.40000.40000.3879287,500
09 Jan 20240.40000.40500.40000.40000.3879130,400
08 Jan 20240.40000.40000.40000.40000.3879196,400
05 Jan 20240.40000.40000.40000.40000.387929,900
04 Jan 20240.40500.40500.40000.40000.3879137,300
03 Jan 20240.40000.40500.40000.40500.392713,700
02 Jan 20240.40500.40500.39500.40500.3927229,800
29 Dec 20230.40000.40500.39500.40500.3927151,300
28 Dec 20230.39500.40000.39000.40000.3879400,500
27 Dec 20230.39000.39500.38500.39500.3830358,800
26 Dec 20230.39000.39500.38500.39000.3782161,000
22 Dec 20230.39000.39500.39000.39000.3782493,000
21 Dec 20230.39000.39500.39000.39000.3782183,000
20 Dec 20230.39500.39500.39000.39000.378262,900
19 Dec 20230.39500.39500.39000.39500.3830164,300
18 Dec 20230.39500.40000.39000.39500.3830255,700
15 Dec 20230.40000.40500.39500.39500.3830326,900
14 Dec 20230.40500.41000.40500.41000.397696,200
13 Dec 20230.41000.41000.40000.40500.3927126,600
12 Dec 20230.40000.41000.40000.41000.397675,000
11 Dec 20230.40000.40500.40000.40500.392760,600
08 Dec 20230.39500.40500.39500.40500.3927338,200
07 Dec 20230.39500.40000.39000.40000.3879329,800
06 Dec 20230.39000.39500.39000.39500.3830238,700
05 Dec 20230.39000.39500.39000.39500.3830172,200
04 Dec 20230.38500.39000.38500.38500.3733452,000
01 Dec 20230.38000.38500.38000.38500.373397,900
30 Nov 20230.38500.38500.38000.38500.3733112,300
29 Nov 20230.38500.38500.38000.38000.3685154,700
28 Nov 20230.38500.38500.38000.38500.373376,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...