Singapore markets closed

Mapletree Commercial Trust (N2IU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.1200-0.0300 (-1.40%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20212.15002.15002.11002.12002.12008,368,000
25 Nov 20212.15002.16002.14002.15002.15006,935,100
24 Nov 20212.14002.17002.13002.15002.15005,669,300
23 Nov 20212.13002.15002.12002.13002.13004,538,300
22 Nov 20212.13002.14002.11002.13002.13006,871,200
19 Nov 20212.13002.14002.12002.14002.14003,535,800
18 Nov 20212.11002.13002.10002.12002.12004,748,700
17 Nov 20212.11002.13002.10002.11002.11007,460,400
16 Nov 20212.12002.14002.10002.12002.12008,937,000
15 Nov 20212.13002.13002.10002.12002.12007,176,100
12 Nov 20212.14002.14002.12002.12002.12005,088,000
11 Nov 20212.11002.13002.10002.13002.13006,725,500
10 Nov 20212.12002.13002.09002.12002.12009,196,700
09 Nov 20212.14002.14002.12002.13002.13007,119,200
08 Nov 20212.15002.16002.12002.13002.130013,039,300
05 Nov 20212.15002.16002.13002.15002.15006,374,000
03 Nov 20212.16002.16002.13002.14002.14008,378,000
03 Nov 20210.0439 Dividend
02 Nov 20212.20002.20002.18002.19002.14615,267,900
01 Nov 20212.19002.20002.18002.19002.14617,717,700
29 Oct 20212.18002.20002.17002.18002.13639,743,200
28 Oct 20212.17002.18002.15002.17002.12658,311,700
27 Oct 20212.15002.18002.14002.17002.12656,544,500
26 Oct 20212.15002.16002.14002.15002.10694,834,600
25 Oct 20212.15002.16002.14002.15002.10694,996,700
22 Oct 20212.15002.16002.14002.14002.09713,354,800
21 Oct 20212.15002.15002.13002.15002.10691,987,100
20 Oct 20212.16002.16002.13002.14002.09716,988,100
19 Oct 20212.15002.17002.13002.14002.09716,517,400
18 Oct 20212.15002.15002.13002.14002.09715,611,400
15 Oct 20212.14002.16002.12002.14002.09717,381,900
14 Oct 20212.12002.14002.11002.13002.08735,326,100
13 Oct 20212.08002.14002.08002.12002.077512,670,100
12 Oct 20212.07002.08002.06002.07002.02855,244,500
11 Oct 20212.09002.10002.06002.07002.02854,806,400
08 Oct 20212.08002.10002.07002.09002.04816,209,100
07 Oct 20212.09002.12002.08002.09002.04819,792,500
06 Oct 20212.07002.08002.05002.07002.02856,119,600
05 Oct 20212.06002.07002.04002.05002.00898,328,900
04 Oct 20212.07002.12002.06002.07002.02859,368,100
01 Oct 20212.06002.06002.03002.05002.00896,753,300
30 Sep 20212.06002.08002.05002.07002.02857,366,000
29 Sep 20212.10002.11002.06002.07002.02858,420,400
28 Sep 20212.13002.13002.08002.10002.057910,182,700
27 Sep 20212.14002.16002.12002.14002.097113,576,900
24 Sep 20212.13002.14002.11002.13002.087310,998,000
23 Sep 20212.13002.15002.12002.14002.09719,517,000
22 Sep 20212.11002.14002.10002.13002.08738,039,900
21 Sep 20212.12002.15002.11002.13002.087310,065,000
20 Sep 20212.11002.14002.09002.10002.057910,193,100
17 Sep 20212.08002.13002.07002.12002.077520,078,600
16 Sep 20212.08002.10002.07002.09002.04816,448,800
15 Sep 20212.08002.08002.05002.08002.03837,222,000
14 Sep 20212.08002.10002.07002.08002.03836,672,300
13 Sep 20212.08002.09002.05002.07002.02859,454,100
10 Sep 20212.05002.10002.04002.08002.038315,800,000
09 Sep 20212.03002.05002.02002.03001.989313,003,500
08 Sep 20212.06002.07002.03002.04001.99919,233,559
07 Sep 20212.07002.09002.04002.07002.02858,909,300
06 Sep 20212.08002.09002.06002.08002.03836,011,200
03 Sep 20212.07002.10002.06002.08002.03835,519,200
02 Sep 20212.05002.08002.05002.06002.01876,580,800
01 Sep 20212.04002.07002.02002.06002.01879,208,000
31 Aug 20212.08002.08002.03002.03001.989317,223,100
30 Aug 20212.05002.09002.05002.08002.03839,558,900
27 Aug 20212.06002.07002.03002.05002.00899,905,700
26 Aug 20212.08002.08002.05002.07002.02859,912,300
25 Aug 20212.08002.09002.07002.08002.03832,776,400
24 Aug 20212.08002.09002.07002.08002.03832,697,800
23 Aug 20212.09002.09002.07002.08002.03834,237,000
20 Aug 20212.08002.10002.08002.09002.04814,855,900
19 Aug 20212.10002.11002.07002.07002.028514,020,100
18 Aug 20212.10002.13002.10002.11002.067710,905,100
17 Aug 20212.10002.11002.08002.09002.048110,086,700
16 Aug 20212.09002.12002.09002.11002.06776,573,100
13 Aug 20212.10002.12002.09002.10002.05798,634,900
12 Aug 20212.12002.12002.10002.11002.06777,467,000
11 Aug 20212.14002.14002.09002.12002.077521,938,700
10 Aug 20212.14002.15002.13002.14002.097113,429,600
06 Aug 20212.16002.16002.12002.14002.09719,178,900
05 Aug 20212.17002.18002.15002.16002.11678,344,700
04 Aug 20212.13002.18002.12002.18002.136314,058,700
03 Aug 20212.14002.15002.11002.13002.08737,456,300
02 Aug 20212.16002.17002.11002.14002.09717,404,800
30 Jul 20212.15002.16002.14002.16002.11677,096,600
29 Jul 20212.15002.16002.13002.16002.11678,412,100
28 Jul 20212.13002.15002.12002.13002.08737,381,900
27 Jul 20212.12002.14002.11002.11002.06775,316,400
26 Jul 20212.14002.16002.10002.12002.07756,317,700
23 Jul 20212.16002.16002.14002.14002.09713,579,400
22 Jul 20212.13002.17002.12002.15002.10697,321,200
21 Jul 20212.12002.14002.10002.12002.077510,170,300
19 Jul 20212.12002.14002.10002.12002.077510,020,000
16 Jul 20212.12002.16002.11002.15002.10699,926,800
15 Jul 20212.14002.14002.11002.13002.087311,832,300
14 Jul 20212.18002.19002.14002.14002.097110,875,400
13 Jul 20212.20002.20002.17002.18002.13637,084,800
12 Jul 20212.20002.21002.17002.19002.14616,114,600
09 Jul 20212.14002.19002.13002.19002.14619,686,600
08 Jul 20212.15002.17002.13002.15002.10699,059,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...