Singapore markets close in 57 minutes

Mapletree Industrial Trust (ME8U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.6400+0.0400 (+1.54%)
As of 3:53PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
02 Mar 20212.64002.65002.63002.64002.64004,054,200
01 Mar 20212.65002.67002.60002.60002.600011,115,300
26 Feb 20212.67002.68002.63002.66002.660011,275,100
25 Feb 20212.67002.70002.64002.69002.690014,741,500
24 Feb 20212.70002.72002.67002.67002.670011,371,700
23 Feb 20212.75002.75002.70002.71002.71008,457,700
22 Feb 20212.77002.78002.75002.75002.75006,673,066
19 Feb 20212.79002.80002.76002.77002.77005,904,200
18 Feb 20212.81002.82002.78002.79002.79006,150,800
17 Feb 20212.82002.83002.80002.80002.80004,391,400
16 Feb 20212.81002.84002.81002.81002.81006,714,500
15 Feb 20212.82002.84002.81002.82002.82004,698,800
11 Feb 20212.82002.83002.81002.81002.81002,386,100
10 Feb 20212.85002.85002.80002.80002.80006,305,900
09 Feb 20212.85002.86002.82002.85002.85005,366,400
08 Feb 20212.85002.87002.83002.83002.83003,860,200
05 Feb 20212.86002.88002.82002.87002.87006,082,600
05 Feb 20210.0328 Dividend
04 Feb 20212.90002.90002.86002.87002.83726,480,300
03 Feb 20212.87002.91002.87002.88002.84716,064,100
02 Feb 20212.88002.88002.81002.84002.80756,464,900
01 Feb 20212.87002.88002.83002.85002.81746,279,900
29 Jan 20212.84002.87002.83002.87002.83724,799,300
28 Jan 20212.82002.84002.81002.83002.79773,400,600
27 Jan 20212.86002.88002.84002.84002.80754,860,700
26 Jan 20212.86002.87002.83002.84002.80755,591,800
25 Jan 20212.88002.89002.85002.87002.83727,525,100
22 Jan 20212.92002.92002.85002.87002.837210,555,400
21 Jan 20212.96002.96002.90002.92002.886610,779,500
20 Jan 20212.94002.96002.94002.94002.90647,173,900
19 Jan 20212.91002.95002.90002.93002.89656,210,500
18 Jan 20212.90002.92002.88002.90002.86696,782,800
15 Jan 20212.88002.90002.87002.89002.857010,026,000
14 Jan 20212.86002.89002.85002.88002.84718,175,700
13 Jan 20212.86002.88002.84002.85002.81746,563,000
12 Jan 20212.87002.88002.85002.86002.82736,121,800
11 Jan 20212.90002.90002.85002.86002.82737,514,200
08 Jan 20212.89002.90002.88002.88002.84715,540,300
07 Jan 20212.91002.93002.86002.88002.84715,352,600
06 Jan 20212.89002.91002.88002.89002.85704,336,200
05 Jan 20212.90002.90002.86002.89002.85704,644,700
04 Jan 20212.88002.91002.85002.89002.85705,421,400
31 Dec 2020------
30 Dec 20202.87002.91002.86002.89002.85706,290,400
29 Dec 20202.86002.88002.85002.86002.82732,191,800
28 Dec 20202.85002.86002.83002.85002.81743,763,100
24 Dec 2020------
23 Dec 20202.84002.87002.83002.87002.83725,222,700
22 Dec 20202.81002.86002.80002.84002.80758,014,900
21 Dec 20202.87002.87002.80002.80002.76808,252,300
18 Dec 20202.85002.90002.84002.85002.817411,464,600
17 Dec 20202.85002.88002.82002.84002.807511,503,100
16 Dec 20202.81002.82002.78002.81002.77795,434,100
15 Dec 20202.81002.82002.75002.80002.768011,230,100
14 Dec 20202.82002.83002.76002.80002.768013,353,300
11 Dec 20202.80002.84002.79002.80002.76809,156,500
10 Dec 20202.83002.86002.79002.80002.768010,727,600
09 Dec 20202.86002.89002.85002.86002.82736,471,500
08 Dec 20202.90002.91002.87002.87002.83724,926,300
07 Dec 20202.90002.93002.87002.90002.86699,292,400
04 Dec 20202.84002.88002.80002.88002.84719,710,700
03 Dec 20202.88002.89002.81002.83002.79777,219,700
02 Dec 20202.91002.93002.86002.86002.82738,770,400
01 Dec 20202.96002.96002.89002.90002.86697,172,500
30 Nov 20202.96002.97002.91002.94002.906411,233,300
27 Nov 20202.95002.97002.95002.95002.91634,333,300
26 Nov 20202.97003.00002.93002.98002.94596,989,100
25 Nov 20203.01003.02002.96002.96002.92629,829,600
24 Nov 20203.02003.04002.98003.01002.97566,036,200
23 Nov 20203.03003.04003.00003.01002.97565,116,600
20 Nov 20203.01003.02002.98003.01002.97565,653,500
19 Nov 20203.01003.04002.98003.00002.96578,704,500
18 Nov 20203.01003.05002.94002.98002.945912,346,500
17 Nov 20203.04003.05003.01003.02002.98553,622,000
16 Nov 20203.02003.05003.01003.02002.98555,708,100
13 Nov 20203.03003.05003.01003.01002.97569,274,700
12 Nov 20202.96003.02002.95002.99002.955817,383,300
11 Nov 20202.95002.97002.75002.93002.896531,143,000
10 Nov 20203.17003.17003.01003.03002.995419,962,900
09 Nov 20203.22003.24003.17003.20003.16347,162,900
06 Nov 20203.27003.27003.18003.19003.15355,945,000
05 Nov 20203.23003.31003.22003.28003.24259,559,400
04 Nov 20203.13003.20003.10003.19003.15359,490,600
03 Nov 20203.05003.14003.04003.11003.07456,075,000
03 Nov 20200.0307 Dividend
02 Nov 20203.05003.10003.05003.07003.00465,919,200
30 Oct 20203.11003.12003.03003.04002.975210,537,900
29 Oct 20203.14003.15003.10003.12003.05353,849,900
28 Oct 20203.13003.18003.13003.14003.07316,898,800
27 Oct 20203.10003.13003.09003.10003.03395,203,200
26 Oct 20203.17003.17003.09003.10003.03394,408,400
23 Oct 20203.17003.17003.11003.15003.082910,456,000
22 Oct 20203.19003.20003.13003.14003.07318,101,500
21 Oct 20203.23003.24003.17003.18003.11226,639,500
20 Oct 20203.22003.25003.20003.22003.15147,286,800
19 Oct 20203.19003.26003.18003.21003.141614,114,100
16 Oct 20203.25003.25003.17003.18003.112214,543,800
15 Oct 20203.26003.29003.23003.25003.18077,761,600
14 Oct 20203.33003.33003.24003.25003.18079,618,800
13 Oct 20203.28003.37003.27003.34003.26887,532,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...