Singapore markets closed

Mapletree Industrial Trust (ME8U.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
2.21000.0000 (0.00%)
At close: 05:04PM SGT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20242.19002.21002.19002.21002.21001,685,300
23 May 20242.20002.22002.19002.21002.21004,733,300
21 May 20242.21002.22002.19002.21002.21002,691,300
20 May 20242.21002.22002.20002.21002.21001,906,400
17 May 20242.23002.25002.21002.22002.22003,254,900
16 May 20242.21002.24002.20002.23002.23007,295,400
15 May 20242.18002.19002.17002.18002.18003,119,800
14 May 20242.18002.20002.18002.18002.18005,212,000
13 May 20242.20002.21002.17002.19002.19009,776,600
10 May 20242.19002.22002.18002.21002.21004,326,900
09 May 20242.18002.19002.17002.18002.18004,208,800
08 May 20242.20002.21002.16002.19002.19007,973,400
07 May 20242.21002.22002.19002.19002.19005,354,300
06 May 20242.20002.23002.19002.20002.200013,363,400
03 May 20242.23002.24002.18002.18002.18004,592,100
03 May 20240.0336 Dividend
02 May 20242.26002.26002.22002.24002.20645,638,900
30 Apr 20242.26002.29002.24002.27002.23599,615,900
29 Apr 20242.27002.27002.23002.25002.21626,303,400
26 Apr 20242.27002.28002.24002.27002.23595,744,258
25 Apr 20242.29002.29002.25002.27002.23593,727,100
24 Apr 20242.25002.30002.25002.28002.24585,440,800
23 Apr 20242.21002.25002.21002.24002.20646,376,500
22 Apr 20242.19002.22002.18002.20002.16705,412,400
19 Apr 20242.22002.23002.17002.19002.157215,749,800
18 Apr 20242.26002.27002.21002.23002.196610,646,700
17 Apr 20242.28002.28002.25002.25002.21626,463,700
16 Apr 20242.29002.29002.26002.27002.23594,664,600
15 Apr 20242.31002.31002.29002.30002.26555,320,900
12 Apr 20242.32002.33002.31002.31002.27542,286,500
11 Apr 20242.33002.34002.30002.32002.28525,670,600
09 Apr 20242.33002.37002.33002.36002.32464,847,000
08 Apr 20242.31002.35002.31002.32002.28524,035,800
05 Apr 20242.31002.32002.30002.32002.28522,477,700
04 Apr 20242.31002.33002.30002.31002.27544,105,100
03 Apr 20242.32002.33002.30002.30002.26555,262,300
02 Apr 20242.34002.35002.32002.33002.29504,478,200
01 Apr 20242.34002.36002.33002.35002.31472,973,600
28 Mar 20242.34002.38002.32002.34002.30499,600,600
27 Mar 20242.32002.34002.31002.31002.27543,625,200
26 Mar 20242.31002.32002.30002.31002.27543,812,900
25 Mar 20242.31002.33002.30002.30002.26554,628,700
22 Mar 20242.33002.35002.29002.30002.26554,404,700
21 Mar 20242.29002.34002.29002.32002.28525,939,700
20 Mar 20242.27002.29002.25002.28002.24584,078,400
19 Mar 20242.28002.28002.26002.26002.22612,301,100
18 Mar 20242.27002.28002.26002.27002.23592,424,500
15 Mar 20242.28002.29002.27002.27002.23596,637,200
14 Mar 20242.29002.30002.27002.29002.25572,243,400
13 Mar 20242.30002.31002.28002.29002.25574,710,800
12 Mar 20242.29002.31002.28002.30002.26552,484,900
11 Mar 20242.31002.32002.28002.29002.25573,372,200
08 Mar 20242.30002.33002.28002.32002.28526,179,300
07 Mar 20242.28002.30002.28002.28002.24582,591,900
06 Mar 20242.26002.30002.26002.28002.24583,419,300
05 Mar 20242.28002.28002.25002.26002.22613,759,300
04 Mar 20242.28002.30002.25002.27002.23595,118,900
01 Mar 20242.29002.30002.26002.26002.22615,567,800
29 Feb 20242.30002.30002.27002.29002.25578,701,100
28 Feb 20242.31002.31002.27002.29002.25578,819,100
27 Feb 20242.34002.36002.29002.31002.275413,922,300
26 Feb 20242.33002.35002.31002.35002.31474,190,400
23 Feb 20242.35002.35002.31002.33002.29505,731,700
22 Feb 20242.35002.35002.32002.35002.31477,391,426
21 Feb 20242.36002.40002.34002.34002.30498,456,700
20 Feb 20242.36002.38002.34002.37002.33454,201,300
19 Feb 20242.39002.39002.35002.35002.31476,346,200
16 Feb 20242.39002.41002.36002.39002.35425,983,200
15 Feb 20242.36002.39002.36002.38002.34434,560,600
14 Feb 20242.31002.37002.29002.35002.31479,688,100
13 Feb 20242.39002.39002.33002.35002.31477,229,400
09 Feb 20242.37002.40002.36002.39002.35422,194,000
08 Feb 20242.42002.42002.37002.38002.344313,219,100
07 Feb 20242.43002.46002.40002.41002.37399,941,600
06 Feb 20242.42002.46002.42002.42002.38376,585,800
05 Feb 20242.45002.45002.39002.42002.38377,346,500
02 Feb 20242.41002.47002.40002.46002.42319,562,500
01 Feb 20242.40002.42002.38002.40002.36409,151,300
01 Feb 20240.0336 Dividend
31 Jan 20242.42002.47002.41002.45002.38027,752,000
30 Jan 20242.37002.44002.37002.42002.35105,706,900
29 Jan 20242.45002.45002.36002.36002.29277,730,600
26 Jan 20242.44002.48002.42002.45002.38028,664,900
25 Jan 20242.45002.45002.41002.44002.37045,512,300
24 Jan 20242.44002.47002.44002.47002.39966,235,800
23 Jan 20242.46002.48002.43002.45002.38024,945,600
22 Jan 20242.42002.47002.42002.46002.38995,336,200
19 Jan 20242.42002.44002.38002.41002.34136,956,700
18 Jan 20242.42002.44002.40002.41002.34135,847,100
17 Jan 20242.47002.47002.42002.44002.37045,818,300
16 Jan 20242.48002.49002.46002.48002.40932,618,300
15 Jan 20242.48002.49002.47002.48002.40932,185,900
12 Jan 20242.49002.49002.46002.48002.40934,049,100
11 Jan 20242.48002.50002.47002.50002.42874,852,500
10 Jan 20242.48002.48002.45002.48002.40934,944,500
09 Jan 20242.49002.50002.47002.48002.40936,062,600
08 Jan 20242.48002.50002.47002.49002.41905,450,400
05 Jan 20242.49002.50002.47002.48002.40934,579,300
04 Jan 20242.50002.51002.48002.50002.42873,402,200
03 Jan 20242.50002.52002.47002.50002.42873,536,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...