Sabana Shari'ah Compliant Industrial Real Estate Investment Trust (M1GU.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.37000.0000 (0.00%)

As of 4:15PM SGT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Mar 2021	0.3750	0.3750	0.3700	0.3700	0.3700	211,400
01 Mar 2021	0.3700	0.3750	0.3700	0.3700	0.3700	1,034,000
26 Feb 2021	0.3700	0.3750	0.3700	0.3750	0.3750	529,300
25 Feb 2021	0.3700	0.3750	0.3700	0.3750	0.3750	308,400
24 Feb 2021	0.3700	0.3750	0.3700	0.3700	0.3700	337,500
23 Feb 2021	0.3750	0.3750	0.3700	0.3700	0.3700	533,700
22 Feb 2021	0.3800	0.3800	0.3700	0.3750	0.3750	242,800
19 Feb 2021	0.3700	0.3800	0.3700	0.3750	0.3750	102,200
18 Feb 2021	0.3700	0.3800	0.3700	0.3750	0.3750	671,300
17 Feb 2021	0.3800	0.3800	0.3700	0.3750	0.3750	1,013,300
16 Feb 2021	0.3750	0.3800	0.3750	0.3800	0.3800	299,900
15 Feb 2021	0.3800	0.3800	0.3700	0.3750	0.3750	860,300
11 Feb 2021	0.3750	0.3800	0.3750	0.3800	0.3800	311,600
10 Feb 2021	0.3750	0.3800	0.3750	0.3800	0.3800	318,800
09 Feb 2021	0.3750	0.3800	0.3700	0.3800	0.3800	774,500
08 Feb 2021	0.3800	0.3800	0.3750	0.3750	0.3750	220,900
05 Feb 2021	0.3700	0.3850	0.3700	0.3800	0.3800	2,128,400
04 Feb 2021	0.3700	0.3700	0.3650	0.3700	0.3700	1,325,800
03 Feb 2021	0.3700	0.3700	0.3650	0.3700	0.3700	1,729,800
02 Feb 2021	0.3750	0.3800	0.3650	0.3700	0.3700	3,716,100
01 Feb 2021	0.3750	0.3800	0.3700	0.3750	0.3750	1,637,300
29 Jan 2021	0.3800	0.3850	0.3750	0.3800	0.3800	2,890,800
29 Jan 2021	0.0229 Dividend
28 Jan 2021	0.4050	0.4100	0.4000	0.4050	0.3821	968,900
27 Jan 2021	0.4000	0.4100	0.4000	0.4050	0.3821	3,622,800
26 Jan 2021	0.4000	0.4050	0.3950	0.3950	0.3727	2,836,800
25 Jan 2021	0.3950	0.4050	0.3950	0.3950	0.3727	3,071,400
22 Jan 2021	0.3850	0.3950	0.3850	0.3950	0.3727	3,706,000
21 Jan 2021	0.3750	0.3750	0.3700	0.3750	0.3538	683,400
20 Jan 2021	0.3700	0.3750	0.3700	0.3750	0.3538	1,164,500
19 Jan 2021	0.3700	0.3700	0.3650	0.3700	0.3491	742,700
18 Jan 2021	0.3700	0.3700	0.3650	0.3700	0.3491	382,000
15 Jan 2021	0.3600	0.3700	0.3600	0.3700	0.3491	1,300,700
14 Jan 2021	0.3600	0.3650	0.3600	0.3600	0.3396	639,400
13 Jan 2021	0.3600	0.3600	0.3550	0.3600	0.3396	857,900
12 Jan 2021	0.3550	0.3600	0.3550	0.3600	0.3396	630,800
11 Jan 2021	0.3550	0.3600	0.3550	0.3600	0.3396	3,215,000
08 Jan 2021	0.3550	0.3600	0.3500	0.3550	0.3349	3,314,700
07 Jan 2021	0.3550	0.3550	0.3500	0.3550	0.3349	870,900
06 Jan 2021	0.3550	0.3550	0.3500	0.3500	0.3302	604,900
05 Jan 2021	0.3500	0.3550	0.3500	0.3500	0.3302	129,900
04 Jan 2021	0.3550	0.3550	0.3500	0.3550	0.3349	909,400
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	0.3500	0.3550	0.3500	0.3500	0.3302	254,000
29 Dec 2020	0.3500	0.3550	0.3500	0.3500	0.3302	693,700
28 Dec 2020	0.3500	0.3550	0.3500	0.3500	0.3302	910,500
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	0.3500	0.3550	0.3500	0.3500	0.3302	166,400
22 Dec 2020	0.3550	0.3550	0.3500	0.3550	0.3349	936,700
21 Dec 2020	0.3550	0.3600	0.3550	0.3550	0.3349	453,100
18 Dec 2020	0.3550	0.3600	0.3500	0.3600	0.3396	2,884,800
17 Dec 2020	0.3550	0.3550	0.3500	0.3550	0.3349	479,800
16 Dec 2020	0.3550	0.3550	0.3500	0.3550	0.3349	164,400
15 Dec 2020	0.3550	0.3550	0.3500	0.3550	0.3349	1,159,500
14 Dec 2020	0.3500	0.3550	0.3500	0.3550	0.3349	1,800,700
11 Dec 2020	0.3500	0.3550	0.3500	0.3550	0.3349	1,064,900
10 Dec 2020	0.3500	0.3550	0.3500	0.3500	0.3302	1,874,700
09 Dec 2020	0.3450	0.3550	0.3450	0.3550	0.3349	1,059,900
08 Dec 2020	0.3500	0.3500	0.3450	0.3500	0.3302	342,100
07 Dec 2020	0.3500	0.3550	0.3450	0.3450	0.3255	3,833,800
04 Dec 2020	0.3550	0.3550	0.3550	0.3550	0.3349	-
03 Dec 2020	0.3450	0.3600	0.3450	0.3550	0.3349	4,545,500
02 Dec 2020	0.3450	0.3500	0.3450	0.3450	0.3255	957,100
01 Dec 2020	0.3400	0.3500	0.3400	0.3500	0.3302	6,183,700
30 Nov 2020	0.3500	0.3550	0.3350	0.3350	0.3161	17,941,400
27 Nov 2020	0.3550	0.3550	0.3450	0.3500	0.3302	4,172,200
26 Nov 2020	0.3550	0.3550	0.3500	0.3500	0.3302	6,265,600
25 Nov 2020	0.3550	0.3600	0.3500	0.3550	0.3349	6,458,400
24 Nov 2020	0.3600	0.3600	0.3500	0.3550	0.3349	4,313,900
23 Nov 2020	0.3500	0.3600	0.3500	0.3600	0.3396	2,661,400
20 Nov 2020	0.3500	0.3550	0.3450	0.3500	0.3302	4,608,400
19 Nov 2020	0.3500	0.3550	0.3500	0.3500	0.3302	2,154,800
18 Nov 2020	0.3550	0.3550	0.3500	0.3550	0.3349	1,967,700
17 Nov 2020	0.3500	0.3550	0.3500	0.3550	0.3349	3,732,800
16 Nov 2020	0.3500	0.3550	0.3500	0.3550	0.3349	652,800
13 Nov 2020	0.3550	0.3550	0.3500	0.3550	0.3349	684,200
12 Nov 2020	0.3550	0.3650	0.3550	0.3550	0.3349	610,300
11 Nov 2020	0.3600	0.3600	0.3550	0.3600	0.3396	340,300
10 Nov 2020	0.3550	0.3600	0.3500	0.3600	0.3396	148,400
09 Nov 2020	0.3500	0.3550	0.3500	0.3550	0.3349	223,500
06 Nov 2020	0.3500	0.3550	0.3500	0.3550	0.3349	111,900
05 Nov 2020	0.3500	0.3550	0.3500	0.3550	0.3349	297,800
04 Nov 2020	0.3500	0.3500	0.3450	0.3500	0.3302	177,300
03 Nov 2020	0.3450	0.3500	0.3450	0.3500	0.3302	269,900
02 Nov 2020	0.3500	0.3500	0.3450	0.3500	0.3302	166,800
30 Oct 2020	0.3450	0.3500	0.3450	0.3500	0.3302	948,600
29 Oct 2020	0.3500	0.3550	0.3400	0.3450	0.3255	1,587,000
28 Oct 2020	0.3500	0.3550	0.3500	0.3550	0.3349	429,600
27 Oct 2020	0.3550	0.3550	0.3500	0.3500	0.3302	180,700
26 Oct 2020	0.3550	0.3600	0.3500	0.3550	0.3349	832,100
23 Oct 2020	0.3600	0.3600	0.3600	0.3600	0.3396	-
22 Oct 2020	0.3550	0.3600	0.3550	0.3600	0.3396	649,400
21 Oct 2020	0.3600	0.3600	0.3550	0.3550	0.3349	17,500
20 Oct 2020	0.3550	0.3650	0.3550	0.3600	0.3396	852,600
19 Oct 2020	0.3600	0.3600	0.3550	0.3600	0.3396	517,500
16 Oct 2020	0.3550	0.3600	0.3550	0.3600	0.3396	269,700
15 Oct 2020	0.3600	0.3650	0.3550	0.3550	0.3349	273,500
14 Oct 2020	0.3600	0.3600	0.3550	0.3550	0.3349	152,500
13 Oct 2020	0.3600	0.3650	0.3550	0.3600	0.3396	434,300
12 Oct 2020	0.3600	0.3600	0.3550	0.3600	0.3396	102,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,980.30+7.30(+0.25%)

Nikkei29,408.17-255.33(-0.86%)

Hang Seng29,095.86-356.71(-1.21%)

Sabana Shari'ah Compliant Industrial Real Estate Investment Trust (M1GU.SI)

Straits Times Index
2,980.30
+7.30(+0.25%)

Nikkei
29,408.17
-255.33(-0.86%)

Hang Seng
29,095.86
-356.71(-1.21%)