Singapore markets closed

Mapletree Commercial Trust (N2IU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.85000.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20221.86001.88001.85001.85001.85006,973,300
24 Jun 20221.81001.86001.81001.85001.850014,685,800
23 Jun 20221.82001.83001.80001.80001.80007,134,500
22 Jun 20221.78001.82001.78001.81001.810013,076,900
21 Jun 20221.79001.81001.78001.79001.79007,174,800
20 Jun 20221.78001.80001.77001.78001.78009,922,700
17 Jun 20221.78001.80001.76001.77001.770016,375,600
16 Jun 20221.78001.79001.77001.78001.78008,046,600
15 Jun 20221.76001.79001.76001.77001.770011,452,300
14 Jun 20221.80001.80001.76001.76001.760011,894,300
13 Jun 20221.82001.83001.78001.80001.800014,291,500
10 Jun 20221.82001.83001.81001.82001.82006,604,800
09 Jun 20221.82001.85001.82001.83001.83009,324,100
08 Jun 20221.81001.83001.80001.83001.830021,816,600
07 Jun 20221.80001.82001.79001.80001.800015,039,100
06 Jun 20221.79001.81001.78001.79001.790012,463,500
03 Jun 20221.79001.81001.79001.79001.79006,003,700
02 Jun 20221.79001.79001.77001.78001.78006,858,200
01 Jun 20221.79001.80001.78001.79001.79009,000,400
31 May 20221.81001.82001.78001.78001.780038,138,600
30 May 20221.77001.81001.75001.80001.800017,158,500
27 May 20221.75001.77001.74001.77001.770013,850,500
26 May 20221.76001.78001.74001.74001.740014,556,800
25 May 20221.78001.79001.76001.76001.760013,855,200
24 May 20221.82001.83001.77001.77001.770017,047,700
23 May 20221.81001.81001.81001.81001.8100-
20 May 20221.82001.83001.81001.81001.81007,529,200
19 May 20221.81001.83001.78001.81001.810023,658,500
18 May 20221.83001.84001.81001.82001.820019,433,700
17 May 20221.77001.83001.76001.81001.810025,487,400
13 May 20221.74001.78001.74001.76001.760027,445,300
12 May 20221.78001.79001.73001.73001.730031,660,400
11 May 20221.82001.82001.78001.79001.790023,222,100
10 May 20221.85001.85001.82001.83001.830014,326,100
09 May 20221.87001.87001.85001.86001.860010,505,700
06 May 20221.87001.88001.86001.87001.870017,113,400
05 May 20221.88001.89001.87001.88001.88004,562,500
04 May 20221.88001.88001.87001.87001.87007,526,700
29 Apr 20221.89001.89001.87001.87001.870010,456,400
28 Apr 20221.88001.90001.87001.89001.89009,750,300
27 Apr 20221.86001.88001.85001.87001.870012,805,000
27 Apr 20220.0514 Dividend
26 Apr 20221.91001.92001.90001.91001.858616,435,300
25 Apr 20221.91001.92001.90001.91001.858611,955,600
22 Apr 20221.90001.92001.89001.92001.868311,983,400
21 Apr 20221.88001.91001.88001.90001.848911,368,200
20 Apr 20221.87001.89001.87001.87001.81978,722,000
19 Apr 20221.88001.89001.86001.86001.80997,532,900
18 Apr 20221.88001.89001.87001.87001.81976,806,200
14 Apr 20221.88001.90001.87001.89001.83916,164,200
13 Apr 20221.87001.88001.86001.88001.82944,521,100
12 Apr 20221.87001.87001.85001.87001.819713,016,100
11 Apr 20221.90001.90001.86001.87001.819714,990,600
08 Apr 20221.89001.91001.89001.90001.84899,561,500
07 Apr 20221.91001.92001.89001.89001.839110,174,500
06 Apr 20221.92001.93001.91001.92001.86834,842,500
05 Apr 20221.91001.93001.90001.93001.878110,617,300
04 Apr 20221.90001.91001.89001.90001.84898,526,800
01 Apr 20221.90001.91001.89001.89001.839112,748,700
31 Mar 20221.92001.93001.88001.89001.839115,572,800
30 Mar 20221.92001.93001.91001.92001.868312,121,300
29 Mar 20221.91001.93001.90001.92001.868315,674,600
28 Mar 20221.91001.92001.89001.91001.858616,307,300
25 Mar 20221.90001.92001.89001.90001.848918,761,500
24 Mar 20221.87001.90001.87001.90001.848916,408,800
23 Mar 20221.87001.88001.86001.87001.819717,582,300
22 Mar 20221.92001.92001.86001.87001.819731,920,100
21 Mar 20221.95001.96001.84001.90001.848986,471,700
18 Mar 20221.89001.90001.86001.89001.839115,279,800
17 Mar 20221.85001.89001.84001.88001.829423,528,800
16 Mar 20221.82001.86001.82001.84001.790517,156,200
15 Mar 20221.84001.85001.81001.82001.771015,069,100
14 Mar 20221.85001.86001.84001.84001.790517,043,900
11 Mar 20221.83001.85001.83001.84001.79057,723,600
10 Mar 20221.81001.85001.81001.84001.790519,375,100
09 Mar 20221.80001.81001.78001.80001.751617,753,000
08 Mar 20221.82001.82001.78001.80001.751617,873,200
07 Mar 20221.83001.84001.81001.82001.771015,555,400
04 Mar 20221.84001.85001.82001.83001.780814,537,600
03 Mar 20221.85001.87001.83001.85001.800216,484,500
02 Mar 20221.83001.86001.82001.84001.790514,864,400
01 Mar 20221.82001.86001.81001.84001.790530,353,500
28 Feb 20221.82001.83001.78001.81001.761331,441,200
25 Feb 20221.81001.84001.80001.81001.761335,208,500
24 Feb 20221.85001.85001.78001.80001.751634,858,100
23 Feb 20221.84001.86001.84001.85001.800214,624,700
22 Feb 20221.85001.86001.83001.85001.800213,377,100
21 Feb 20221.85001.86001.84001.86001.80996,395,800
18 Feb 20221.83001.86001.83001.85001.800212,474,200
17 Feb 20221.83001.84001.81001.83001.780813,802,700
16 Feb 20221.84001.85001.82001.82001.771014,130,900
15 Feb 20221.81001.86001.80001.85001.800223,572,500
14 Feb 20221.83001.84001.81001.81001.761320,731,600
11 Feb 20221.82001.84001.82001.83001.780818,620,700
10 Feb 20221.84001.86001.83001.84001.790529,166,200
09 Feb 20221.81001.83001.80001.83001.780823,014,200
08 Feb 20221.79001.82001.78001.82001.771038,522,300
07 Feb 20221.81001.82001.78001.79001.741820,331,100
04 Feb 20221.80001.83001.79001.82001.771027,561,200
03 Feb 20221.80001.83001.79001.80001.751635,763,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...