Singapore Markets closed

Mapletree Industrial Trust (ME8U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.34000.0000 (0.00%)
At close: 05:07PM SGT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20232.34002.36002.32002.34002.34005,930,700
23 Mar 20232.32002.36002.31002.34002.34005,157,700
22 Mar 20232.34002.35002.31002.34002.34005,993,900
21 Mar 20232.34002.36002.33002.33002.33003,885,000
20 Mar 20232.36002.36002.30002.33002.33003,351,367
17 Mar 20232.37002.38002.34002.36002.36005,907,400
16 Mar 20232.33002.37002.32002.37002.37006,046,400
15 Mar 20232.29002.32002.29002.31002.31001,698,400
14 Mar 20232.26002.30002.25002.29002.29007,514,700
13 Mar 20232.26002.28002.24002.24002.24005,715,800
10 Mar 2023------
09 Mar 20232.28002.31002.27002.28002.28003,227,800
08 Mar 20232.34002.34002.28002.28002.28006,600,700
07 Mar 20232.32002.33002.31002.33002.33002,280,200
06 Mar 20232.35002.36002.31002.33002.33006,127,900
03 Mar 20232.33002.36002.33002.35002.35002,608,600
02 Mar 20232.37002.37002.32002.33002.33002,785,500
01 Mar 20232.37002.37002.35002.35002.35001,456,004
28 Feb 20232.37002.38002.35002.36002.36003,886,200
27 Feb 20232.37002.37002.34002.37002.37006,229,300
24 Feb 20232.35002.38002.35002.38002.38003,793,000
23 Feb 20232.33002.36002.33002.35002.35002,586,500
22 Feb 20232.35002.36002.31002.33002.33003,677,000
21 Feb 20232.35002.36002.33002.35002.35003,309,800
20 Feb 20232.34002.36002.33002.35002.35002,916,300
17 Feb 20232.33002.36002.32002.34002.34006,036,700
16 Feb 20232.31002.36002.30002.34002.34009,213,400
15 Feb 20232.30002.30002.25002.28002.28008,669,200
14 Feb 20232.29002.34002.29002.30002.30004,669,900
13 Feb 20232.31002.31002.27002.29002.29004,742,100
10 Feb 20232.31002.32002.28002.31002.31009,602,300
09 Feb 20232.36002.36002.32002.33002.33005,495,000
08 Feb 20232.37002.39002.35002.36002.36003,317,800
07 Feb 20232.39002.40002.35002.36002.36004,464,200
06 Feb 20232.41002.42002.36002.38002.38003,838,400
03 Feb 20232.39002.42002.38002.41002.41006,072,500
02 Feb 20232.35002.39002.34002.38002.38008,044,100
01 Feb 20232.39002.41002.36002.37002.37006,502,800
31 Jan 20232.40002.41002.37002.38002.38004,794,100
30 Jan 20232.43002.45002.39002.40002.40006,802,900
27 Jan 20232.40002.43002.38002.43002.43007,855,000
26 Jan 20232.38002.41002.37002.39002.39004,818,500
25 Jan 20232.33002.38002.33002.37002.37007,446,000
20 Jan 20232.29002.32002.26002.31002.31007,128,700
19 Jan 20232.30002.32002.28002.30002.30001,896,600
18 Jan 20232.28002.31002.27002.29002.29004,235,500
17 Jan 20232.28002.29002.26002.28002.28003,332,200
16 Jan 20232.27002.28002.24002.27002.27003,670,600
13 Jan 20232.28002.29002.24002.26002.26005,316,000
12 Jan 20232.26002.28002.25002.27002.27003,302,400
11 Jan 20232.25002.27002.24002.25002.25001,897,200
10 Jan 20232.25002.27002.23002.25002.25001,748,700
09 Jan 20232.26002.28002.24002.26002.26004,234,100
06 Jan 20232.28002.28002.22002.25002.25007,418,500
05 Jan 20232.30002.33002.26002.28002.28008,560,700
04 Jan 20232.26002.29002.25002.28002.28005,712,600
03 Jan 20232.24002.26002.22002.26002.26004,741,900
30 Dec 20222.21002.24002.20002.22002.22002,189,000
29 Dec 20222.21002.21002.19002.21002.21001,336,200
28 Dec 20222.22002.23002.20002.21002.21001,379,300
27 Dec 20222.20002.23002.20002.21002.21002,374,100
23 Dec 20222.20002.21002.19002.20002.20001,612,800
22 Dec 20222.21002.23002.19002.19002.19003,554,000
21 Dec 20222.19002.21002.18002.20002.20002,554,500
20 Dec 20222.21002.21002.18002.18002.18003,236,500
19 Dec 20222.23002.23002.20002.20002.20002,572,705
16 Dec 20222.25002.27002.22002.22002.22007,619,500
15 Dec 20222.26002.27002.24002.27002.27003,546,100
14 Dec 20222.22002.26002.22002.25002.25005,138,400
13 Dec 20222.20002.24002.20002.22002.22003,261,700
12 Dec 20222.22002.22002.19002.19002.19003,098,200
09 Dec 20222.22002.23002.19002.21002.21002,574,900
08 Dec 20222.20002.22002.19002.21002.21002,669,900
07 Dec 20222.23002.23002.20002.20002.20004,869,700
06 Dec 20222.25002.26002.23002.23002.23004,833,500
05 Dec 20222.22002.27002.21002.25002.25004,030,200
02 Dec 20222.25002.25002.20002.20002.20006,163,200
01 Dec 20222.26002.31002.24002.25002.25009,770,900
30 Nov 20222.26002.27002.22002.23002.23007,750,100
29 Nov 20222.19002.27002.19002.26002.26006,228,800
28 Nov 20222.23002.23002.17002.23002.23007,184,000
25 Nov 20222.21002.25002.20002.23002.23005,553,100
24 Nov 20222.23002.25002.19002.21002.21005,463,800
23 Nov 20222.25002.26002.21002.22002.22002,678,100
22 Nov 20222.26002.28002.24002.24002.24003,799,600
21 Nov 20222.29002.31002.24002.25002.25005,071,100
18 Nov 20222.30002.31002.27002.30002.30003,591,900
17 Nov 20222.32002.34002.28002.31002.31004,476,300
16 Nov 20222.32002.36002.29002.31002.31006,861,000
15 Nov 20222.30002.34002.29002.31002.31005,139,200
14 Nov 20222.31002.34002.29002.30002.30005,943,700
11 Nov 20222.26002.35002.26002.30002.300013,336,300
10 Nov 20222.17002.21002.16002.18002.18004,034,300
09 Nov 20222.15002.20002.13002.18002.18007,455,900
08 Nov 20222.16002.18002.13002.15002.15005,782,800
07 Nov 20222.16002.20002.15002.15002.15006,981,400
04 Nov 20222.15002.19002.12002.17002.17008,080,200
03 Nov 20222.21002.21002.12002.15002.15007,928,700
02 Nov 20222.21002.23002.16002.23002.23006,713,000
01 Nov 20222.20002.25002.20002.23002.23004,177,012
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...