Singapore markets open in 1 hour 33 minutes

Sabana Industrial Real Estate Investment Trust (M1GU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.4400-0.0050 (-1.12%)
At close: 05:04PM SGT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20220.45000.45000.44000.44000.44001,551,700
15 Aug 20220.43500.45000.43500.44500.44501,744,900
12 Aug 20220.44000.44000.43500.43500.43501,276,300
11 Aug 20220.44500.44500.44000.44000.4400317,800
10 Aug 20220.44500.45000.44000.44000.4400209,700
08 Aug 20220.44500.45000.44000.44000.4400231,500
05 Aug 20220.44000.44500.43500.44500.44501,170,900
04 Aug 20220.44000.44000.43500.43500.4350674,200
03 Aug 20220.44000.44000.43500.43500.4350350,300
02 Aug 20220.44000.44000.43500.43500.4350780,700
01 Aug 20220.44000.44000.43500.44000.4400227,100
29 Jul 20220.44000.44500.44000.44000.4400768,600
28 Jul 20220.44000.44500.43500.44000.44001,763,000
27 Jul 20220.44000.44000.43500.44000.44001,367,100
27 Jul 20220.0159 Dividend
26 Jul 20220.45000.45500.45000.45000.43412,396,800
25 Jul 20220.45000.45500.45000.45500.4389555,700
22 Jul 20220.44500.45500.44500.45000.43414,393,900
21 Jul 20220.44500.45000.44500.44500.42931,922,800
20 Jul 20220.44000.44500.43500.44500.4293658,500
19 Jul 20220.44000.44000.43500.43500.4196371,700
18 Jul 20220.43500.44000.43500.44000.4245246,600
15 Jul 20220.44500.44500.43500.43500.41962,199,000
14 Jul 20220.44500.44500.44000.44000.4245329,100
13 Jul 20220.44500.44500.44500.44500.42931,457,800
12 Jul 20220.44500.45000.44500.45000.4341329,900
08 Jul 20220.45000.45000.44500.45000.434139,200
07 Jul 20220.44000.45000.44000.45000.4341313,700
06 Jul 20220.45000.45000.44000.44000.4245503,500
05 Jul 20220.45000.45000.44500.44500.4293461,800
04 Jul 20220.45000.45000.44500.45000.434143,700
01 Jul 20220.45000.45000.44500.45000.4341119,200
30 Jun 20220.45000.45500.45000.45500.4389115,100
29 Jun 20220.45000.45500.44500.45000.4341160,900
28 Jun 20220.44500.45000.44500.45000.4341302,400
27 Jun 20220.45000.45000.44500.45000.4341252,600
24 Jun 20220.45000.45500.45000.45000.4341264,600
23 Jun 20220.45000.45500.45000.45000.4341493,300
22 Jun 20220.44500.45000.44500.45000.4341119,600
21 Jun 20220.44000.45000.44000.44500.4293114,700
20 Jun 20220.44500.45000.44000.44000.4245987,900
17 Jun 20220.44500.45000.44000.44500.4293599,500
16 Jun 20220.44500.45000.44500.45000.4341170,700
15 Jun 20220.45000.45000.44000.44500.4293954,900
14 Jun 20220.44500.45000.44500.45000.43411,531,100
13 Jun 20220.45000.45500.44500.45500.4389586,100
10 Jun 20220.45500.46000.45000.45000.4341123,300
09 Jun 20220.45500.45500.45000.45500.4389108,100
08 Jun 20220.45500.46000.45500.45500.4389158,500
07 Jun 20220.46000.46000.45000.45000.4341389,500
06 Jun 20220.45500.46000.45500.46000.4437287,500
03 Jun 20220.45500.46000.45000.45500.4389276,400
02 Jun 20220.45500.45500.45000.45500.4389134,000
01 Jun 20220.45500.45500.45000.45500.4389277,200
31 May 20220.45000.45500.44500.45500.4389177,400
30 May 20220.44500.45500.44500.44500.42931,854,500
27 May 20220.44500.45000.44500.45000.4341144,500
26 May 20220.44500.45000.44000.44500.4293389,100
25 May 20220.44500.44500.44000.44000.4245523,200
24 May 20220.44500.45000.44000.45000.4341318,800
23 May 20220.44000.45000.44000.44500.42931,390,900
20 May 20220.45000.45000.44000.44000.424599,400
19 May 20220.44500.45000.44500.45000.4341169,100
18 May 20220.44500.45000.44000.45000.4341431,400
17 May 20220.44500.45000.44000.44000.42451,982,200
13 May 20220.44500.45000.44000.45000.43411,648,800
12 May 20220.44000.45000.44000.45000.43411,706,500
11 May 20220.44500.45000.44000.44000.42453,092,500
10 May 20220.44500.44500.44000.44500.42931,056,800
09 May 20220.44500.45000.44500.44500.429350,800
06 May 20220.44500.45000.44500.44500.4293430,100
05 May 20220.45000.45000.44500.44500.42931,085,200
04 May 20220.45000.45000.44500.45000.43415,974,000
29 Apr 20220.45000.45500.44500.45500.43891,047,400
28 Apr 20220.45000.45500.44500.45000.43411,782,200
27 Apr 20220.45000.45500.45000.45000.4341777,800
26 Apr 20220.45000.45000.45000.45000.4341118,200
25 Apr 20220.45000.45500.45000.45000.4341551,200
22 Apr 20220.45000.45500.45000.45500.4389593,700
21 Apr 20220.45500.45500.44500.45000.4341886,800
20 Apr 20220.45000.45500.44500.45000.4341395,000
19 Apr 20220.45000.45500.45000.45000.434161,700
18 Apr 20220.45000.45500.45000.45000.434123,000
14 Apr 20220.45000.45000.45000.45000.434148,200
13 Apr 20220.45000.45500.44500.45000.4341470,200
12 Apr 20220.45000.45500.45000.45000.4341392,600
11 Apr 20220.46000.46000.45000.45000.4341362,100
08 Apr 20220.46000.46500.45500.46500.448668,800
07 Apr 20220.46000.46500.45500.46500.4486331,700
06 Apr 20220.46000.46000.45500.46000.4437530,000
05 Apr 20220.46500.46500.46000.46500.4486117,400
04 Apr 20220.47000.47000.46000.46500.4486531,600
01 Apr 20220.47000.47000.46000.47000.4534171,500
31 Mar 20220.47000.47000.46500.46500.4486702,300
30 Mar 20220.46500.46500.46000.46500.4486835,600
29 Mar 20220.46500.46500.45500.46000.4437202,900
28 Mar 20220.46000.46500.46000.46500.4486715,700
25 Mar 20220.45500.46000.45500.45500.4389160,200
24 Mar 20220.45000.46000.45000.45500.4389213,000
23 Mar 20220.45500.46000.45500.45500.4389100,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...