Singapore markets open in 2 hours 15 minutes

Mapletree Commercial Trust (N2IU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.2200-0.0100 (-0.45%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20212.21002.24002.21002.22002.22009,512,600
19 Jan 20212.21002.25002.21002.23002.230011,708,700
18 Jan 20212.19002.22002.17002.21002.21007,167,300
15 Jan 20212.17002.19002.16002.19002.190011,372,000
14 Jan 20212.16002.19002.16002.19002.19006,579,200
13 Jan 20212.16002.17002.14002.15002.15007,636,500
12 Jan 20212.18002.20002.15002.16002.16008,861,000
11 Jan 20212.18002.20002.15002.18002.180010,946,200
08 Jan 20212.16002.22002.15002.21002.21009,467,300
07 Jan 20212.16002.20002.14002.15002.15009,834,000
06 Jan 20212.12002.15002.11002.14002.14005,712,000
05 Jan 20212.12002.14002.09002.13002.13004,856,100
04 Jan 20212.13002.15002.12002.14002.14004,587,600
31 Dec 2020------
30 Dec 20202.13002.14002.11002.14002.14004,550,800
29 Dec 20202.09002.12002.09002.11002.11003,547,700
28 Dec 20202.09002.10002.07002.09002.09003,566,900
24 Dec 2020------
23 Dec 20202.09002.10002.06002.10002.10004,579,900
22 Dec 20202.11002.11002.06002.09002.09007,129,800
21 Dec 20202.09002.12002.08002.10002.10006,518,400
18 Dec 20202.11002.12002.08002.10002.100015,889,000
17 Dec 20202.10002.13002.09002.11002.11007,454,500
16 Dec 20202.08002.12002.07002.11002.11008,242,600
15 Dec 20202.11002.11002.06002.07002.07009,621,200
14 Dec 20202.07002.12002.06002.11002.11008,412,200
11 Dec 20202.07002.07002.03002.06002.06006,730,300
10 Dec 20202.07002.10002.05002.07002.070012,657,300
09 Dec 20202.07002.10002.07002.08002.08007,316,800
08 Dec 20202.06002.12002.04002.08002.08009,412,800
07 Dec 20202.05002.08002.04002.05002.05007,018,200
04 Dec 20202.05002.07002.02002.06002.06006,201,800
03 Dec 20202.04002.04002.00002.02002.02007,528,735
02 Dec 20202.03002.05002.00002.04002.04007,468,100
01 Dec 20202.05002.06002.02002.04002.04005,859,600
30 Nov 20202.09002.09002.02002.04002.040019,324,900
27 Nov 20202.06002.10002.05002.07002.07005,735,900
26 Nov 20202.06002.08002.05002.07002.07004,083,500
25 Nov 20202.08002.10002.07002.07002.070010,409,400
24 Nov 20202.06002.08002.05002.07002.07006,415,400
23 Nov 20202.05002.08002.05002.05002.05007,675,900
20 Nov 20202.00002.05001.99002.03002.030012,219,139
19 Nov 20202.02002.03001.98002.00002.000015,104,500
18 Nov 20202.04002.06002.02002.04002.040013,067,600
17 Nov 20202.06002.06002.02002.03002.03007,333,700
16 Nov 20202.02002.06002.01002.04002.040011,018,000
13 Nov 20202.01002.01001.98002.00002.00004,488,700
12 Nov 20202.00002.04002.00002.02002.02007,385,900
11 Nov 20202.01002.03001.98002.02002.02009,158,000
10 Nov 20201.97002.02001.95002.00002.000026,118,400
09 Nov 20201.94001.97001.92001.94001.940010,470,300
06 Nov 20201.90001.97001.87001.92001.920013,115,900
05 Nov 20201.85001.92001.85001.91001.910020,732,400
04 Nov 20201.83001.85001.80001.83001.830015,487,900
03 Nov 20201.77001.83001.76001.81001.810011,177,700
02 Nov 20201.72001.78001.71001.77001.770012,042,500
30 Oct 20201.76001.76001.72001.72001.720016,173,990
29 Oct 20201.82001.82001.77001.77001.770011,723,900
29 Oct 20200.0417 Dividend
28 Oct 20201.85001.86001.84001.85001.80836,345,400
27 Oct 20201.86001.87001.85001.85001.80837,683,800
26 Oct 20201.90001.91001.84001.85001.808311,844,300
23 Oct 20201.92001.93001.90001.90001.85725,197,400
22 Oct 20201.89001.92001.87001.91001.86697,041,100
21 Oct 20201.92001.93001.89001.90001.85727,789,800
20 Oct 20201.92001.93001.90001.92001.87675,049,700
19 Oct 20201.93001.94001.91001.92001.87677,323,800
16 Oct 20201.95001.96001.92001.92001.87678,260,100
15 Oct 20201.93001.95001.92001.94001.89635,768,100
14 Oct 20201.96001.98001.93001.93001.88655,982,800
13 Oct 20201.93001.97001.92001.97001.92565,851,800
12 Oct 20201.95001.96001.92001.93001.88658,270,900
09 Oct 20201.98001.99001.94001.95001.90604,824,700
08 Oct 20201.97001.98001.96001.98001.93543,978,400
07 Oct 20201.97001.99001.96001.97001.92564,282,500
06 Oct 20201.99002.00001.96001.98001.93546,410,200
05 Oct 20201.99001.99001.96001.98001.93545,347,300
02 Oct 20201.98001.99001.96001.98001.93546,069,400
01 Oct 20201.96002.00001.95001.98001.93547,818,200
30 Sep 20201.97001.97001.93001.94001.896310,209,600
29 Sep 20202.01002.01001.95001.97001.92566,375,000
28 Sep 20201.99002.01001.98002.00001.95494,427,600
25 Sep 20201.98002.00001.97001.99001.94517,071,814
24 Sep 20201.97001.98001.94001.97001.92566,317,200
23 Sep 20201.99002.02001.96001.98001.93548,849,300
22 Sep 20202.00002.01001.97001.98001.935411,608,500
21 Sep 20202.03002.04002.00002.00001.95496,943,300
18 Sep 20202.07002.09002.02002.02001.974517,110,600
17 Sep 20202.00002.07002.00002.05002.003811,178,900
16 Sep 20202.00002.03002.00002.00001.95498,391,900
15 Sep 20201.98002.01001.98002.00001.95496,262,600
14 Sep 20201.98001.99001.97001.98001.93544,824,000
11 Sep 20201.96001.99001.95001.99001.94519,224,300
10 Sep 20201.99002.00001.95001.98001.93547,474,800
09 Sep 20201.97001.99001.94001.98001.935410,948,800
08 Sep 20201.99002.02001.99002.00001.95498,810,600
07 Sep 20201.97002.00001.95001.99001.94515,848,100
04 Sep 20201.94001.99001.93001.98001.93549,008,200
03 Sep 20202.00002.00001.96001.99001.94518,414,100
02 Sep 20201.98002.00001.97001.99001.945112,561,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...