Singapore markets close in 3 hours 20 minutes

Mapletree Logistics Trust (M44U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.4900-0.0200 (-1.32%)
As of 01:30PM SGT. Market open.
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20241.50001.51001.49001.49001.49005,561,100
23 Feb 20241.53001.53001.49001.51001.510015,185,600
22 Feb 20241.52001.53001.49001.52001.520021,185,000
21 Feb 20241.52001.55001.50001.51001.510019,511,100
20 Feb 20241.52001.53001.51001.52001.520011,071,500
19 Feb 20241.54001.55001.51001.53001.530015,929,300
16 Feb 20241.53001.55001.51001.55001.550022,231,700
15 Feb 20241.51001.53001.51001.53001.530013,248,500
14 Feb 20241.49001.53001.46001.51001.510024,778,800
13 Feb 20241.51001.52001.49001.50001.500017,175,300
09 Feb 20241.50001.52001.49001.51001.510010,738,000
08 Feb 20241.52001.53001.50001.51001.510015,033,500
07 Feb 20241.51001.53001.51001.52001.520017,867,373
06 Feb 20241.49001.51001.49001.50001.500013,755,700
05 Feb 20241.53001.53001.48001.50001.500024,481,400
02 Feb 20241.53001.56001.52001.53001.530026,629,200
01 Feb 20241.53001.53001.50001.52001.520023,207,600
31 Jan 20241.54001.56001.53001.55001.550012,569,600
31 Jan 20240.02253 Dividend
30 Jan 20241.54001.57001.54001.56001.537520,412,500
29 Jan 20241.55001.56001.52001.53001.507919,045,300
26 Jan 20241.55001.57001.54001.56001.537529,438,500
25 Jan 20241.61001.62001.55001.56001.537547,353,300
24 Jan 20241.62001.64001.61001.63001.606518,153,000
23 Jan 20241.62001.63001.60001.61001.586716,292,900
22 Jan 20241.62001.63001.61001.62001.596610,581,900
19 Jan 20241.63001.64001.60001.61001.586716,097,400
18 Jan 20241.63001.64001.61001.62001.596622,851,200
17 Jan 20241.66001.67001.64001.64001.616311,929,800
16 Jan 20241.67001.68001.65001.67001.64596,451,100
15 Jan 20241.67001.69001.67001.67001.64595,980,800
12 Jan 20241.68001.68001.65001.67001.645914,614,100
11 Jan 20241.63001.69001.63001.69001.665614,540,700
10 Jan 20241.67001.67001.63001.64001.616318,619,500
09 Jan 20241.68001.69001.66001.67001.64599,014,100
08 Jan 20241.67001.69001.66001.68001.65577,208,900
05 Jan 20241.67001.68001.66001.67001.645911,443,400
04 Jan 20241.69001.70001.66001.67001.645910,549,700
03 Jan 20241.70001.71001.68001.69001.66569,713,200
02 Jan 20241.73001.74001.70001.71001.68539,318,300
29 Dec 20231.72001.75001.71001.74001.714914,606,700
28 Dec 20231.71001.73001.70001.71001.685313,626,800
27 Dec 20231.69001.71001.69001.70001.67547,336,000
26 Dec 20231.68001.69001.67001.69001.66563,044,300
22 Dec 20231.68001.70001.67001.69001.66566,798,900
21 Dec 20231.66001.68001.64001.67001.64597,359,200
20 Dec 20231.67001.68001.66001.67001.64598,822,200
19 Dec 20231.66001.69001.66001.66001.63609,566,800
18 Dec 20231.69001.69001.64001.66001.636010,312,100
15 Dec 20231.70001.71001.68001.70001.675415,350,300
14 Dec 20231.65001.70001.65001.69001.665623,212,500
13 Dec 20231.62001.63001.61001.63001.60655,130,200
12 Dec 20231.62001.64001.60001.62001.59668,946,600
11 Dec 20231.63001.63001.60001.62001.59667,210,600
08 Dec 20231.62001.63001.61001.63001.60657,967,100
07 Dec 20231.61001.63001.59001.61001.58679,278,400
06 Dec 20231.61001.62001.60001.62001.59664,412,000
05 Dec 20231.60001.62001.59001.61001.58676,219,200
04 Dec 20231.61001.64001.60001.62001.596612,615,600
01 Dec 20231.60001.61001.59001.61001.58676,625,600
30 Nov 20231.62001.62001.59001.61001.586722,037,300
29 Nov 20231.58001.63001.57001.62001.596621,973,700
28 Nov 20231.62001.62001.57001.57001.547319,203,200
27 Nov 20231.60001.61001.58001.60001.576912,431,900
24 Nov 20231.59001.60001.58001.59001.56709,662,600
23 Nov 20231.59001.61001.59001.60001.57699,037,300
22 Nov 20231.60001.61001.58001.60001.57696,462,800
21 Nov 20231.60001.62001.59001.59001.567014,632,100
20 Nov 20231.58001.59001.56001.58001.55729,042,500
17 Nov 20231.58001.59001.56001.58001.55727,487,100
16 Nov 20231.58001.59001.56001.57001.547315,286,100
15 Nov 20231.56001.62001.56001.59001.567023,015,800
14 Nov 20231.55001.56001.50001.53001.507917,988,600
10 Nov 20231.54001.55001.53001.54001.517810,024,500
09 Nov 20231.55001.57001.54001.56001.537514,386,600
08 Nov 20231.54001.55001.52001.54001.517811,137,500
07 Nov 20231.57001.58001.54001.56001.537513,700,200
06 Nov 20231.56001.59001.55001.58001.557214,579,400
03 Nov 20231.54001.56001.52001.54001.517812,160,700
02 Nov 20231.50001.53001.50001.51001.488215,486,900
01 Nov 20231.47001.49001.46001.48001.45868,247,700
31 Oct 20231.48001.50001.47001.47001.448813,024,300
31 Oct 20230.02268 Dividend
30 Oct 20231.47001.50001.45001.49001.446116,244,400
27 Oct 20231.47001.50001.45001.47001.426716,053,000
26 Oct 20231.45001.48001.44001.47001.426712,932,800
25 Oct 20231.48001.49001.46001.47001.426715,536,100
24 Oct 20231.45001.50001.45001.49001.446116,144,100
23 Oct 20231.47001.50001.45001.45001.407317,677,500
20 Oct 20231.50001.52001.47001.48001.436430,215,300
19 Oct 20231.52001.53001.50001.52001.475220,934,900
18 Oct 20231.59001.59001.53001.54001.494720,304,700
17 Oct 20231.60001.60001.57001.60001.552917,366,700
16 Oct 20231.58001.60001.57001.58001.53357,327,000
13 Oct 20231.58001.60001.57001.59001.54326,658,300
12 Oct 20231.59001.62001.59001.61001.562613,857,800
11 Oct 20231.60001.62001.58001.58001.533515,706,700
10 Oct 20231.57001.60001.57001.58001.533513,454,800
09 Oct 20231.55001.57001.53001.55001.50449,279,300
06 Oct 20231.60001.61001.54001.55001.504442,502,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...