Singapore markets closed

Mapletree Industrial Trust (ME8U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.7900-0.0200 (-0.71%)
At close: 5:11PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20212.82002.85002.78002.79002.79008,657,400
15 Apr 20212.85002.85002.81002.81002.81004,673,000
14 Apr 20212.84002.85002.82002.83002.83003,197,200
13 Apr 20212.81002.83002.80002.83002.83003,856,600
12 Apr 20212.81002.81002.77002.79002.79005,859,300
09 Apr 20212.81002.84002.79002.80002.80004,405,000
08 Apr 20212.83002.83002.80002.81002.81004,374,000
07 Apr 20212.80002.84002.79002.82002.82006,061,900
06 Apr 20212.77002.81002.77002.78002.78006,215,400
05 Apr 20212.75002.78002.74002.77002.77003,501,400
01 Apr 20212.75002.75002.72002.73002.73003,380,700
31 Mar 20212.76002.77002.74002.74002.74004,673,000
30 Mar 20212.74002.77002.74002.76002.76003,776,900
29 Mar 20212.75002.77002.73002.75002.75004,499,100
26 Mar 20212.71002.74002.70002.74002.74004,010,100
25 Mar 20212.72002.73002.69002.70002.70006,688,000
24 Mar 20212.69002.72002.67002.72002.72007,462,200
23 Mar 20212.71002.71002.65002.68002.68005,450,800
22 Mar 20212.69002.71002.68002.69002.69002,618,000
19 Mar 20212.71002.71002.65002.70002.70009,925,500
18 Mar 20212.73002.76002.72002.72002.72008,580,500
17 Mar 20212.69002.73002.67002.71002.710010,600,100
16 Mar 20212.67002.71002.65002.68002.68008,970,300
15 Mar 20212.60002.65002.59002.64002.64005,849,000
12 Mar 20212.59002.62002.58002.59002.59006,925,600
11 Mar 20212.53002.57002.51002.56002.56008,078,700
10 Mar 20212.55002.59002.52002.52002.52008,067,400
09 Mar 20212.53002.55002.51002.55002.550015,304,700
08 Mar 20212.64002.64002.54002.56002.560013,766,075
05 Mar 20212.61002.62002.60002.62002.62004,834,300
04 Mar 20212.63002.64002.60002.61002.61008,039,200
03 Mar 20212.63002.64002.61002.64002.64005,103,600
02 Mar 20212.64002.66002.63002.63002.63006,901,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...