Singapore markets close in 1 hour 29 minutes

Mapletree Industrial Trust (ME8U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.8700-0.0500 (-1.71%)
As of 3:21PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20212.92002.92002.86002.87002.87008,184,100
21 Jan 20212.96002.96002.90002.92002.920010,779,500
20 Jan 20212.94002.96002.94002.94002.94007,173,900
19 Jan 20212.91002.95002.90002.93002.93006,210,500
18 Jan 20212.90002.92002.88002.90002.90006,782,800
15 Jan 20212.88002.90002.87002.89002.890010,026,000
14 Jan 20212.86002.89002.85002.88002.88008,175,700
13 Jan 20212.86002.88002.84002.85002.85006,563,000
12 Jan 20212.87002.88002.85002.86002.86006,121,800
11 Jan 20212.90002.90002.85002.86002.86007,514,200
08 Jan 20212.89002.90002.88002.88002.88005,540,300
07 Jan 20212.91002.93002.86002.88002.88005,352,600
06 Jan 20212.89002.91002.88002.89002.89004,336,200
05 Jan 20212.90002.90002.86002.89002.89004,644,700
04 Jan 20212.88002.91002.85002.89002.89005,421,400
31 Dec 2020------
30 Dec 20202.87002.91002.86002.89002.89006,290,400
29 Dec 20202.86002.88002.85002.86002.86002,191,800
28 Dec 20202.85002.86002.83002.85002.85003,763,100
24 Dec 2020------
23 Dec 20202.84002.87002.83002.87002.87005,222,700
22 Dec 20202.81002.86002.80002.84002.84008,014,900
21 Dec 20202.87002.87002.80002.80002.80008,252,300
18 Dec 20202.85002.90002.84002.85002.850011,464,600
17 Dec 20202.85002.88002.82002.84002.840011,503,100
16 Dec 20202.81002.82002.78002.81002.81005,434,100
15 Dec 20202.81002.82002.75002.80002.800011,230,100
14 Dec 20202.82002.83002.76002.80002.800013,353,300
11 Dec 20202.80002.84002.79002.80002.80009,156,500
10 Dec 20202.83002.86002.79002.80002.800010,727,600
09 Dec 20202.86002.89002.85002.86002.86006,471,500
08 Dec 20202.90002.91002.87002.87002.87004,926,300
07 Dec 20202.90002.93002.87002.90002.90009,292,400
04 Dec 20202.84002.88002.80002.88002.88009,710,700
03 Dec 20202.88002.89002.81002.83002.83007,219,700
02 Dec 20202.91002.93002.86002.86002.86008,770,400
01 Dec 20202.96002.96002.89002.90002.90007,172,500
30 Nov 20202.96002.97002.91002.94002.940011,233,300
27 Nov 20202.95002.97002.95002.95002.95004,333,300
26 Nov 20202.97003.00002.93002.98002.98006,989,100
25 Nov 20203.01003.02002.96002.96002.96009,829,600
24 Nov 20203.02003.04002.98003.01003.01006,036,200
23 Nov 20203.03003.04003.00003.01003.01005,116,600
20 Nov 20203.01003.02002.98003.01003.01005,653,500
19 Nov 20203.01003.04002.98003.00003.00008,704,500
18 Nov 20203.01003.05002.94002.98002.980012,346,500
17 Nov 20203.04003.05003.01003.02003.02003,622,000
16 Nov 20203.02003.05003.01003.02003.02005,708,100
13 Nov 20203.03003.05003.01003.01003.01009,274,700
12 Nov 20202.96003.02002.95002.99002.990017,383,300
11 Nov 20202.95002.97002.75002.93002.930031,143,000
10 Nov 20203.17003.17003.01003.03003.030019,962,900
09 Nov 20203.22003.24003.17003.20003.20007,162,900
06 Nov 20203.27003.27003.18003.19003.19005,945,000
05 Nov 20203.23003.31003.22003.28003.28009,559,400
04 Nov 20203.13003.20003.10003.19003.19009,490,600
03 Nov 20203.05003.14003.04003.11003.11006,075,000
03 Nov 20200.0307 Dividend
02 Nov 20203.05003.10003.05003.07003.03935,919,200
30 Oct 20203.11003.12003.03003.04003.009610,537,900
29 Oct 20203.14003.15003.10003.12003.08883,849,900
28 Oct 20203.13003.18003.13003.14003.10866,898,800
27 Oct 20203.10003.13003.09003.10003.06905,203,200
26 Oct 20203.17003.17003.09003.10003.06904,408,400
23 Oct 20203.17003.17003.11003.15003.118510,456,000
22 Oct 20203.19003.20003.13003.14003.10868,101,500
21 Oct 20203.23003.24003.17003.18003.14826,639,500
20 Oct 20203.22003.25003.20003.22003.18787,286,800
19 Oct 20203.19003.26003.18003.21003.177914,114,100
16 Oct 20203.25003.25003.17003.18003.148214,543,800
15 Oct 20203.26003.29003.23003.25003.21757,761,600
14 Oct 20203.33003.33003.24003.25003.21759,618,800
13 Oct 20203.28003.37003.27003.34003.30667,532,100
12 Oct 20203.27003.29003.27003.27003.23734,288,100
09 Oct 20203.27003.30003.25003.27003.23733,246,600
08 Oct 20203.26003.27003.24003.27003.23735,379,700
07 Oct 20203.28003.30003.25003.25003.21754,839,700
06 Oct 20203.27003.30003.25003.28003.24723,602,700
05 Oct 20203.25003.31003.23003.27003.23736,291,000
02 Oct 20203.30003.30003.23003.24003.20764,867,800
01 Oct 20203.20003.25003.20003.24003.20763,120,000
30 Sep 20203.26003.26003.18003.21003.17796,819,400
29 Sep 20203.23003.29003.22003.27003.23734,637,300
28 Sep 20203.22003.24003.18003.22003.18784,731,700
25 Sep 20203.20003.25003.20003.22003.18783,604,300
24 Sep 20203.28003.28003.16003.20003.16809,424,300
23 Sep 20203.25003.31003.25003.29003.25716,045,300
22 Sep 20203.28003.28003.21003.24003.20764,646,500
21 Sep 20203.36003.36003.25003.28003.24726,194,400
18 Sep 20203.35003.36003.32003.35003.316520,059,100
17 Sep 20203.27003.34003.27003.34003.30668,393,500
16 Sep 20203.21003.29003.21003.27003.23739,995,300
15 Sep 20203.16003.28003.15003.22003.187811,612,100
14 Sep 20203.11003.16003.11003.15003.11857,648,200
11 Sep 20203.11003.14003.09003.12003.08884,154,100
10 Sep 20203.14003.17003.10003.11003.07897,413,200
09 Sep 20203.09003.13003.08003.13003.09875,155,800
08 Sep 20203.07003.13003.07003.11003.07895,389,500
07 Sep 20203.07003.09003.06003.07003.03933,536,500
04 Sep 20203.03003.08003.01003.07003.03937,878,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...