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

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2021	2.8200	2.8500	2.7800	2.7900	2.7900	8,657,400
15 Apr 2021	2.8500	2.8500	2.8100	2.8100	2.8100	4,673,000
14 Apr 2021	2.8400	2.8500	2.8200	2.8300	2.8300	3,197,200
13 Apr 2021	2.8100	2.8300	2.8000	2.8300	2.8300	3,856,600
12 Apr 2021	2.8100	2.8100	2.7700	2.7900	2.7900	5,859,300
09 Apr 2021	2.8100	2.8400	2.7900	2.8000	2.8000	4,405,000
08 Apr 2021	2.8300	2.8300	2.8000	2.8100	2.8100	4,374,000
07 Apr 2021	2.8000	2.8400	2.7900	2.8200	2.8200	6,061,900
06 Apr 2021	2.7700	2.8100	2.7700	2.7800	2.7800	6,215,400
05 Apr 2021	2.7500	2.7800	2.7400	2.7700	2.7700	3,501,400
01 Apr 2021	2.7500	2.7500	2.7200	2.7300	2.7300	3,380,700
31 Mar 2021	2.7600	2.7700	2.7400	2.7400	2.7400	4,673,000
30 Mar 2021	2.7400	2.7700	2.7400	2.7600	2.7600	3,776,900
29 Mar 2021	2.7500	2.7700	2.7300	2.7500	2.7500	4,499,100
26 Mar 2021	2.7100	2.7400	2.7000	2.7400	2.7400	4,010,100
25 Mar 2021	2.7200	2.7300	2.6900	2.7000	2.7000	6,688,000
24 Mar 2021	2.6900	2.7200	2.6700	2.7200	2.7200	7,462,200
23 Mar 2021	2.7100	2.7100	2.6500	2.6800	2.6800	5,450,800
22 Mar 2021	2.6900	2.7100	2.6800	2.6900	2.6900	2,618,000
19 Mar 2021	2.7100	2.7100	2.6500	2.7000	2.7000	9,925,500
18 Mar 2021	2.7300	2.7600	2.7200	2.7200	2.7200	8,580,500
17 Mar 2021	2.6900	2.7300	2.6700	2.7100	2.7100	10,600,100
16 Mar 2021	2.6700	2.7100	2.6500	2.6800	2.6800	8,970,300
15 Mar 2021	2.6000	2.6500	2.5900	2.6400	2.6400	5,849,000
12 Mar 2021	2.5900	2.6200	2.5800	2.5900	2.5900	6,925,600
11 Mar 2021	2.5300	2.5700	2.5100	2.5600	2.5600	8,078,700
10 Mar 2021	2.5500	2.5900	2.5200	2.5200	2.5200	8,067,400
09 Mar 2021	2.5300	2.5500	2.5100	2.5500	2.5500	15,304,700
08 Mar 2021	2.6400	2.6400	2.5400	2.5600	2.5600	13,766,075
05 Mar 2021	2.6100	2.6200	2.6000	2.6200	2.6200	4,834,300
04 Mar 2021	2.6300	2.6400	2.6000	2.6100	2.6100	8,039,200
03 Mar 2021	2.6300	2.6400	2.6100	2.6400	2.6400	5,103,600
02 Mar 2021	2.6400	2.6600	2.6300	2.6300	2.6300	6,901,200
01 Mar 2021	2.6500	2.6700	2.6000	2.6000	2.6000	11,115,300
26 Feb 2021	2.6700	2.6800	2.6300	2.6600	2.6600	11,275,100
25 Feb 2021	2.6700	2.7000	2.6400	2.6900	2.6900	14,741,500
24 Feb 2021	2.7000	2.7200	2.6700	2.6700	2.6700	11,371,700
23 Feb 2021	2.7500	2.7500	2.7000	2.7100	2.7100	8,457,700
22 Feb 2021	2.7700	2.7800	2.7500	2.7500	2.7500	6,673,066
19 Feb 2021	2.7900	2.8000	2.7600	2.7700	2.7700	5,904,200
18 Feb 2021	2.8100	2.8200	2.7800	2.7900	2.7900	6,150,800
17 Feb 2021	2.8200	2.8300	2.8000	2.8000	2.8000	4,391,400
16 Feb 2021	2.8100	2.8400	2.8100	2.8100	2.8100	6,714,500
15 Feb 2021	2.8200	2.8400	2.8100	2.8200	2.8200	4,698,800
11 Feb 2021	2.8200	2.8300	2.8100	2.8100	2.8100	2,386,100
10 Feb 2021	2.8500	2.8500	2.8000	2.8000	2.8000	6,305,900
09 Feb 2021	2.8500	2.8600	2.8200	2.8500	2.8500	5,366,400
08 Feb 2021	2.8500	2.8700	2.8300	2.8300	2.8300	3,860,200
05 Feb 2021	2.8600	2.8800	2.8200	2.8700	2.8700	6,082,600
05 Feb 2021	0.0328 Dividend
04 Feb 2021	2.9000	2.9000	2.8600	2.8700	2.8372	6,480,300
03 Feb 2021	2.8700	2.9100	2.8700	2.8800	2.8471	6,064,100
02 Feb 2021	2.8800	2.8800	2.8100	2.8400	2.8075	6,464,900
01 Feb 2021	2.8700	2.8800	2.8300	2.8500	2.8174	6,279,900
29 Jan 2021	2.8400	2.8700	2.8300	2.8700	2.8372	4,799,300
28 Jan 2021	2.8200	2.8400	2.8100	2.8300	2.7977	3,400,600
27 Jan 2021	2.8600	2.8800	2.8400	2.8400	2.8075	4,860,700
26 Jan 2021	2.8600	2.8700	2.8300	2.8400	2.8075	5,591,800
25 Jan 2021	2.8800	2.8900	2.8500	2.8700	2.8372	7,525,100
22 Jan 2021	2.9200	2.9200	2.8500	2.8700	2.8372	10,555,400
21 Jan 2021	2.9600	2.9600	2.9000	2.9200	2.8866	10,779,500
20 Jan 2021	2.9400	2.9600	2.9400	2.9400	2.9064	7,173,900
19 Jan 2021	2.9100	2.9500	2.9000	2.9300	2.8965	6,210,500
18 Jan 2021	2.9000	2.9200	2.8800	2.9000	2.8669	6,782,800
15 Jan 2021	2.8800	2.9000	2.8700	2.8900	2.8570	10,026,000
14 Jan 2021	2.8600	2.8900	2.8500	2.8800	2.8471	8,175,700
13 Jan 2021	2.8600	2.8800	2.8400	2.8500	2.8174	6,563,000
12 Jan 2021	2.8700	2.8800	2.8500	2.8600	2.8273	6,121,800
11 Jan 2021	2.9000	2.9000	2.8500	2.8600	2.8273	7,514,200
08 Jan 2021	2.8900	2.9000	2.8800	2.8800	2.8471	5,540,300
07 Jan 2021	2.9100	2.9300	2.8600	2.8800	2.8471	5,352,600
06 Jan 2021	2.8900	2.9100	2.8800	2.8900	2.8570	4,336,200
05 Jan 2021	2.9000	2.9000	2.8600	2.8900	2.8570	4,644,700
04 Jan 2021	2.8800	2.9100	2.8500	2.8900	2.8570	5,421,400
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	2.8700	2.9100	2.8600	2.8900	2.8570	6,290,400
29 Dec 2020	2.8600	2.8800	2.8500	2.8600	2.8273	2,191,800
28 Dec 2020	2.8500	2.8600	2.8300	2.8500	2.8174	3,763,100
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	2.8400	2.8700	2.8300	2.8700	2.8372	5,222,700
22 Dec 2020	2.8100	2.8600	2.8000	2.8400	2.8075	8,014,900
21 Dec 2020	2.8700	2.8700	2.8000	2.8000	2.7680	8,252,300
18 Dec 2020	2.8500	2.9000	2.8400	2.8500	2.8174	11,464,600
17 Dec 2020	2.8500	2.8800	2.8200	2.8400	2.8075	11,503,100
16 Dec 2020	2.8100	2.8200	2.7800	2.8100	2.7779	5,434,100
15 Dec 2020	2.8100	2.8200	2.7500	2.8000	2.7680	11,230,100
14 Dec 2020	2.8200	2.8300	2.7600	2.8000	2.7680	13,353,300
11 Dec 2020	2.8000	2.8400	2.7900	2.8000	2.7680	9,156,500
10 Dec 2020	2.8300	2.8600	2.7900	2.8000	2.7680	10,727,600
09 Dec 2020	2.8600	2.8900	2.8500	2.8600	2.8273	6,471,500
08 Dec 2020	2.9000	2.9100	2.8700	2.8700	2.8372	4,926,300
07 Dec 2020	2.9000	2.9300	2.8700	2.9000	2.8669	9,292,400
04 Dec 2020	2.8400	2.8800	2.8000	2.8800	2.8471	9,710,700
03 Dec 2020	2.8800	2.8900	2.8100	2.8300	2.7977	7,219,700
02 Dec 2020	2.9100	2.9300	2.8600	2.8600	2.8273	8,770,400
01 Dec 2020	2.9600	2.9600	2.8900	2.9000	2.8669	7,172,500
30 Nov 2020	2.9600	2.9700	2.9100	2.9400	2.9064	11,233,300
27 Nov 2020	2.9500	2.9700	2.9500	2.9500	2.9163	4,333,300
26 Nov 2020	2.9700	3.0000	2.9300	2.9800	2.9459	6,989,100
25 Nov 2020	3.0100	3.0200	2.9600	2.9600	2.9262	9,829,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,201.76+16.99(+0.53%)

Nikkei29,683.37+40.68(+0.14%)

Hang Seng28,969.71+176.57(+0.61%)

Mapletree Industrial Trust (ME8U.SI)

Straits Times Index
3,201.76
+16.99(+0.53%)

Nikkei
29,683.37
+40.68(+0.14%)

Hang Seng
28,969.71
+176.57(+0.61%)