Singapore markets close in 34 minutes

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
DateOpenHighLowClose*Adj. close**Volume
02 Mar 20210.37500.37500.37000.37000.3700211,400
01 Mar 20210.37000.37500.37000.37000.37001,034,000
26 Feb 20210.37000.37500.37000.37500.3750529,300
25 Feb 20210.37000.37500.37000.37500.3750308,400
24 Feb 20210.37000.37500.37000.37000.3700337,500
23 Feb 20210.37500.37500.37000.37000.3700533,700
22 Feb 20210.38000.38000.37000.37500.3750242,800
19 Feb 20210.37000.38000.37000.37500.3750102,200
18 Feb 20210.37000.38000.37000.37500.3750671,300
17 Feb 20210.38000.38000.37000.37500.37501,013,300
16 Feb 20210.37500.38000.37500.38000.3800299,900
15 Feb 20210.38000.38000.37000.37500.3750860,300
11 Feb 20210.37500.38000.37500.38000.3800311,600
10 Feb 20210.37500.38000.37500.38000.3800318,800
09 Feb 20210.37500.38000.37000.38000.3800774,500
08 Feb 20210.38000.38000.37500.37500.3750220,900
05 Feb 20210.37000.38500.37000.38000.38002,128,400
04 Feb 20210.37000.37000.36500.37000.37001,325,800
03 Feb 20210.37000.37000.36500.37000.37001,729,800
02 Feb 20210.37500.38000.36500.37000.37003,716,100
01 Feb 20210.37500.38000.37000.37500.37501,637,300
29 Jan 20210.38000.38500.37500.38000.38002,890,800
29 Jan 20210.0229 Dividend
28 Jan 20210.40500.41000.40000.40500.3821968,900
27 Jan 20210.40000.41000.40000.40500.38213,622,800
26 Jan 20210.40000.40500.39500.39500.37272,836,800
25 Jan 20210.39500.40500.39500.39500.37273,071,400
22 Jan 20210.38500.39500.38500.39500.37273,706,000
21 Jan 20210.37500.37500.37000.37500.3538683,400
20 Jan 20210.37000.37500.37000.37500.35381,164,500
19 Jan 20210.37000.37000.36500.37000.3491742,700
18 Jan 20210.37000.37000.36500.37000.3491382,000
15 Jan 20210.36000.37000.36000.37000.34911,300,700
14 Jan 20210.36000.36500.36000.36000.3396639,400
13 Jan 20210.36000.36000.35500.36000.3396857,900
12 Jan 20210.35500.36000.35500.36000.3396630,800
11 Jan 20210.35500.36000.35500.36000.33963,215,000
08 Jan 20210.35500.36000.35000.35500.33493,314,700
07 Jan 20210.35500.35500.35000.35500.3349870,900
06 Jan 20210.35500.35500.35000.35000.3302604,900
05 Jan 20210.35000.35500.35000.35000.3302129,900
04 Jan 20210.35500.35500.35000.35500.3349909,400
31 Dec 2020------
30 Dec 20200.35000.35500.35000.35000.3302254,000
29 Dec 20200.35000.35500.35000.35000.3302693,700
28 Dec 20200.35000.35500.35000.35000.3302910,500
24 Dec 2020------
23 Dec 20200.35000.35500.35000.35000.3302166,400
22 Dec 20200.35500.35500.35000.35500.3349936,700
21 Dec 20200.35500.36000.35500.35500.3349453,100
18 Dec 20200.35500.36000.35000.36000.33962,884,800
17 Dec 20200.35500.35500.35000.35500.3349479,800
16 Dec 20200.35500.35500.35000.35500.3349164,400
15 Dec 20200.35500.35500.35000.35500.33491,159,500
14 Dec 20200.35000.35500.35000.35500.33491,800,700
11 Dec 20200.35000.35500.35000.35500.33491,064,900
10 Dec 20200.35000.35500.35000.35000.33021,874,700
09 Dec 20200.34500.35500.34500.35500.33491,059,900
08 Dec 20200.35000.35000.34500.35000.3302342,100
07 Dec 20200.35000.35500.34500.34500.32553,833,800
04 Dec 20200.35500.35500.35500.35500.3349-
03 Dec 20200.34500.36000.34500.35500.33494,545,500
02 Dec 20200.34500.35000.34500.34500.3255957,100
01 Dec 20200.34000.35000.34000.35000.33026,183,700
30 Nov 20200.35000.35500.33500.33500.316117,941,400
27 Nov 20200.35500.35500.34500.35000.33024,172,200
26 Nov 20200.35500.35500.35000.35000.33026,265,600
25 Nov 20200.35500.36000.35000.35500.33496,458,400
24 Nov 20200.36000.36000.35000.35500.33494,313,900
23 Nov 20200.35000.36000.35000.36000.33962,661,400
20 Nov 20200.35000.35500.34500.35000.33024,608,400
19 Nov 20200.35000.35500.35000.35000.33022,154,800
18 Nov 20200.35500.35500.35000.35500.33491,967,700
17 Nov 20200.35000.35500.35000.35500.33493,732,800
16 Nov 20200.35000.35500.35000.35500.3349652,800
13 Nov 20200.35500.35500.35000.35500.3349684,200
12 Nov 20200.35500.36500.35500.35500.3349610,300
11 Nov 20200.36000.36000.35500.36000.3396340,300
10 Nov 20200.35500.36000.35000.36000.3396148,400
09 Nov 20200.35000.35500.35000.35500.3349223,500
06 Nov 20200.35000.35500.35000.35500.3349111,900
05 Nov 20200.35000.35500.35000.35500.3349297,800
04 Nov 20200.35000.35000.34500.35000.3302177,300
03 Nov 20200.34500.35000.34500.35000.3302269,900
02 Nov 20200.35000.35000.34500.35000.3302166,800
30 Oct 20200.34500.35000.34500.35000.3302948,600
29 Oct 20200.35000.35500.34000.34500.32551,587,000
28 Oct 20200.35000.35500.35000.35500.3349429,600
27 Oct 20200.35500.35500.35000.35000.3302180,700
26 Oct 20200.35500.36000.35000.35500.3349832,100
23 Oct 20200.36000.36000.36000.36000.3396-
22 Oct 20200.35500.36000.35500.36000.3396649,400
21 Oct 20200.36000.36000.35500.35500.334917,500
20 Oct 20200.35500.36500.35500.36000.3396852,600
19 Oct 20200.36000.36000.35500.36000.3396517,500
16 Oct 20200.35500.36000.35500.36000.3396269,700
15 Oct 20200.36000.36500.35500.35500.3349273,500
14 Oct 20200.36000.36000.35500.35500.3349152,500
13 Oct 20200.36000.36500.35500.36000.3396434,300
12 Oct 20200.36000.36000.35500.36000.3396102,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...