Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,212.64
-6.36(-0.20%)
Nikkei
27,385.25
-34.36(-0.13%)
Hang Seng
19,915.68
-133.96(-0.67%)
FTSE 100
7,405.45
-94.15(-1.26%)
BTC-USD
27,498.62
-799.29(-2.82%)
CMC Crypto 200
597.33
-21.06(-3.41%)

Mapletree Industrial Trust (ME8U.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

2.3400

0.0000

(0.00%)

At close: 05:07PM SGT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	2.3400	2.3600	2.3200	2.3400	2.3400	5,930,700
23 Mar 2023	2.3200	2.3600	2.3100	2.3400	2.3400	5,157,700
22 Mar 2023	2.3400	2.3500	2.3100	2.3400	2.3400	5,993,900
21 Mar 2023	2.3400	2.3600	2.3300	2.3300	2.3300	3,885,000
20 Mar 2023	2.3600	2.3600	2.3000	2.3300	2.3300	3,351,367
17 Mar 2023	2.3700	2.3800	2.3400	2.3600	2.3600	5,907,400
16 Mar 2023	2.3300	2.3700	2.3200	2.3700	2.3700	6,046,400
15 Mar 2023	2.2900	2.3200	2.2900	2.3100	2.3100	1,698,400
14 Mar 2023	2.2600	2.3000	2.2500	2.2900	2.2900	7,514,700
13 Mar 2023	2.2600	2.2800	2.2400	2.2400	2.2400	5,715,800
10 Mar 2023	-	-	-	-	-	-
09 Mar 2023	2.2800	2.3100	2.2700	2.2800	2.2800	3,227,800
08 Mar 2023	2.3400	2.3400	2.2800	2.2800	2.2800	6,600,700
07 Mar 2023	2.3200	2.3300	2.3100	2.3300	2.3300	2,280,200
06 Mar 2023	2.3500	2.3600	2.3100	2.3300	2.3300	6,127,900
03 Mar 2023	2.3300	2.3600	2.3300	2.3500	2.3500	2,608,600
02 Mar 2023	2.3700	2.3700	2.3200	2.3300	2.3300	2,785,500
01 Mar 2023	2.3700	2.3700	2.3500	2.3500	2.3500	1,456,004
28 Feb 2023	2.3700	2.3800	2.3500	2.3600	2.3600	3,886,200
27 Feb 2023	2.3700	2.3700	2.3400	2.3700	2.3700	6,229,300
24 Feb 2023	2.3500	2.3800	2.3500	2.3800	2.3800	3,793,000
23 Feb 2023	2.3300	2.3600	2.3300	2.3500	2.3500	2,586,500
22 Feb 2023	2.3500	2.3600	2.3100	2.3300	2.3300	3,677,000
21 Feb 2023	2.3500	2.3600	2.3300	2.3500	2.3500	3,309,800
20 Feb 2023	2.3400	2.3600	2.3300	2.3500	2.3500	2,916,300
17 Feb 2023	2.3300	2.3600	2.3200	2.3400	2.3400	6,036,700
16 Feb 2023	2.3100	2.3600	2.3000	2.3400	2.3400	9,213,400
15 Feb 2023	2.3000	2.3000	2.2500	2.2800	2.2800	8,669,200
14 Feb 2023	2.2900	2.3400	2.2900	2.3000	2.3000	4,669,900
13 Feb 2023	2.3100	2.3100	2.2700	2.2900	2.2900	4,742,100
10 Feb 2023	2.3100	2.3200	2.2800	2.3100	2.3100	9,602,300
09 Feb 2023	2.3600	2.3600	2.3200	2.3300	2.3300	5,495,000
08 Feb 2023	2.3700	2.3900	2.3500	2.3600	2.3600	3,317,800
07 Feb 2023	2.3900	2.4000	2.3500	2.3600	2.3600	4,464,200
06 Feb 2023	2.4100	2.4200	2.3600	2.3800	2.3800	3,838,400
03 Feb 2023	2.3900	2.4200	2.3800	2.4100	2.4100	6,072,500
02 Feb 2023	2.3500	2.3900	2.3400	2.3800	2.3800	8,044,100
01 Feb 2023	2.3900	2.4100	2.3600	2.3700	2.3700	6,502,800
31 Jan 2023	2.4000	2.4100	2.3700	2.3800	2.3800	4,794,100
30 Jan 2023	2.4300	2.4500	2.3900	2.4000	2.4000	6,802,900
27 Jan 2023	2.4000	2.4300	2.3800	2.4300	2.4300	7,855,000
26 Jan 2023	2.3800	2.4100	2.3700	2.3900	2.3900	4,818,500
25 Jan 2023	2.3300	2.3800	2.3300	2.3700	2.3700	7,446,000
20 Jan 2023	2.2900	2.3200	2.2600	2.3100	2.3100	7,128,700
19 Jan 2023	2.3000	2.3200	2.2800	2.3000	2.3000	1,896,600
18 Jan 2023	2.2800	2.3100	2.2700	2.2900	2.2900	4,235,500
17 Jan 2023	2.2800	2.2900	2.2600	2.2800	2.2800	3,332,200
16 Jan 2023	2.2700	2.2800	2.2400	2.2700	2.2700	3,670,600
13 Jan 2023	2.2800	2.2900	2.2400	2.2600	2.2600	5,316,000
12 Jan 2023	2.2600	2.2800	2.2500	2.2700	2.2700	3,302,400
11 Jan 2023	2.2500	2.2700	2.2400	2.2500	2.2500	1,897,200
10 Jan 2023	2.2500	2.2700	2.2300	2.2500	2.2500	1,748,700
09 Jan 2023	2.2600	2.2800	2.2400	2.2600	2.2600	4,234,100
06 Jan 2023	2.2800	2.2800	2.2200	2.2500	2.2500	7,418,500
05 Jan 2023	2.3000	2.3300	2.2600	2.2800	2.2800	8,560,700
04 Jan 2023	2.2600	2.2900	2.2500	2.2800	2.2800	5,712,600
03 Jan 2023	2.2400	2.2600	2.2200	2.2600	2.2600	4,741,900
30 Dec 2022	2.2100	2.2400	2.2000	2.2200	2.2200	2,189,000
29 Dec 2022	2.2100	2.2100	2.1900	2.2100	2.2100	1,336,200
28 Dec 2022	2.2200	2.2300	2.2000	2.2100	2.2100	1,379,300
27 Dec 2022	2.2000	2.2300	2.2000	2.2100	2.2100	2,374,100
23 Dec 2022	2.2000	2.2100	2.1900	2.2000	2.2000	1,612,800
22 Dec 2022	2.2100	2.2300	2.1900	2.1900	2.1900	3,554,000
21 Dec 2022	2.1900	2.2100	2.1800	2.2000	2.2000	2,554,500
20 Dec 2022	2.2100	2.2100	2.1800	2.1800	2.1800	3,236,500
19 Dec 2022	2.2300	2.2300	2.2000	2.2000	2.2000	2,572,705
16 Dec 2022	2.2500	2.2700	2.2200	2.2200	2.2200	7,619,500
15 Dec 2022	2.2600	2.2700	2.2400	2.2700	2.2700	3,546,100
14 Dec 2022	2.2200	2.2600	2.2200	2.2500	2.2500	5,138,400
13 Dec 2022	2.2000	2.2400	2.2000	2.2200	2.2200	3,261,700
12 Dec 2022	2.2200	2.2200	2.1900	2.1900	2.1900	3,098,200
09 Dec 2022	2.2200	2.2300	2.1900	2.2100	2.2100	2,574,900
08 Dec 2022	2.2000	2.2200	2.1900	2.2100	2.2100	2,669,900
07 Dec 2022	2.2300	2.2300	2.2000	2.2000	2.2000	4,869,700
06 Dec 2022	2.2500	2.2600	2.2300	2.2300	2.2300	4,833,500
05 Dec 2022	2.2200	2.2700	2.2100	2.2500	2.2500	4,030,200
02 Dec 2022	2.2500	2.2500	2.2000	2.2000	2.2000	6,163,200
01 Dec 2022	2.2600	2.3100	2.2400	2.2500	2.2500	9,770,900
30 Nov 2022	2.2600	2.2700	2.2200	2.2300	2.2300	7,750,100
29 Nov 2022	2.1900	2.2700	2.1900	2.2600	2.2600	6,228,800
28 Nov 2022	2.2300	2.2300	2.1700	2.2300	2.2300	7,184,000
25 Nov 2022	2.2100	2.2500	2.2000	2.2300	2.2300	5,553,100
24 Nov 2022	2.2300	2.2500	2.1900	2.2100	2.2100	5,463,800
23 Nov 2022	2.2500	2.2600	2.2100	2.2200	2.2200	2,678,100
22 Nov 2022	2.2600	2.2800	2.2400	2.2400	2.2400	3,799,600
21 Nov 2022	2.2900	2.3100	2.2400	2.2500	2.2500	5,071,100
18 Nov 2022	2.3000	2.3100	2.2700	2.3000	2.3000	3,591,900
17 Nov 2022	2.3200	2.3400	2.2800	2.3100	2.3100	4,476,300
16 Nov 2022	2.3200	2.3600	2.2900	2.3100	2.3100	6,861,000
15 Nov 2022	2.3000	2.3400	2.2900	2.3100	2.3100	5,139,200
14 Nov 2022	2.3100	2.3400	2.2900	2.3000	2.3000	5,943,700
11 Nov 2022	2.2600	2.3500	2.2600	2.3000	2.3000	13,336,300
10 Nov 2022	2.1700	2.2100	2.1600	2.1800	2.1800	4,034,300
09 Nov 2022	2.1500	2.2000	2.1300	2.1800	2.1800	7,455,900
08 Nov 2022	2.1600	2.1800	2.1300	2.1500	2.1500	5,782,800
07 Nov 2022	2.1600	2.2000	2.1500	2.1500	2.1500	6,981,400
04 Nov 2022	2.1500	2.1900	2.1200	2.1700	2.1700	8,080,200
03 Nov 2022	2.2100	2.2100	2.1200	2.1500	2.1500	7,928,700
02 Nov 2022	2.2100	2.2300	2.1600	2.2300	2.2300	6,713,000
01 Nov 2022	2.2000	2.2500	2.2000	2.2300	2.2300	4,177,012
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

Nikkei27,385.25-34.36(-0.13%)

Hang Seng19,915.68-133.96(-0.67%)

FTSE 1007,405.45-94.15(-1.26%)

BTC-USD27,498.62-799.29(-2.82%)

CMC Crypto 200597.33-21.06(-3.41%)

Mapletree Industrial Trust (ME8U.SI)

Straits Times Index
3,212.64
-6.36(-0.20%)

Nikkei
27,385.25
-34.36(-0.13%)

Hang Seng
19,915.68
-133.96(-0.67%)

FTSE 100
7,405.45
-94.15(-1.26%)

BTC-USD
27,498.62
-799.29(-2.82%)

CMC Crypto 200
597.33
-21.06(-3.41%)