N2IU.SI - Mapletree Pan Asia Commercial Trust

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 20231.67001.67001.64001.64001.64002,280,700
07 Jun 20231.65001.67001.64001.67001.67006,207,800
06 Jun 20231.67001.67001.63001.65001.65007,715,900
05 Jun 20231.66001.69001.65001.67001.67005,906,000
01 Jun 20231.65001.66001.64001.65001.65004,132,600
31 May 20231.65001.67001.63001.65001.650015,502,580
30 May 20231.66001.67001.65001.66001.66005,384,100
29 May 20231.66001.68001.65001.66001.66004,193,400
26 May 20231.64001.67001.63001.65001.65005,883,700
25 May 20231.68001.68001.63001.65001.65008,870,500
24 May 20231.68001.69001.67001.68001.68004,201,700
23 May 20231.68001.70001.67001.69001.69005,253,000
22 May 20231.69001.70001.67001.68001.68005,159,400
19 May 20231.69001.70001.67001.69001.69006,198,200
18 May 20231.67001.70001.66001.69001.690010,295,500
17 May 20231.67001.68001.64001.65001.650013,290,700
16 May 20231.69001.69001.67001.68001.68003,491,400
15 May 20231.68001.69001.67001.68001.68004,373,000
12 May 20231.70001.71001.68001.69001.69007,555,900
11 May 20231.71001.72001.69001.71001.71005,228,300
10 May 20231.71001.72001.70001.70001.70005,617,100
09 May 20231.75001.75001.72001.72001.72007,675,700
08 May 20231.73001.76001.73001.75001.75006,828,600
05 May 20231.72001.74001.71001.73001.73006,421,300
05 May 20230.0225 Dividend
04 May 20231.73001.74001.72001.73001.70755,425,500
03 May 20231.74001.74001.72001.73001.70756,898,600
02 May 20231.77001.79001.74001.74001.717412,616,400
28 Apr 20231.78001.78001.76001.76001.73718,169,700
27 Apr 20231.80001.80001.77001.77001.74707,296,900
26 Apr 20231.78001.80001.78001.79001.76679,139,900
25 Apr 20231.79001.79001.76001.78001.75689,320,900
24 Apr 20231.78001.79001.76001.79001.766713,058,600
21 Apr 20231.81001.81001.78001.79001.76675,188,700
20 Apr 20231.80001.82001.79001.80001.776611,661,800
19 Apr 20231.83001.83001.78001.80001.776613,508,800
18 Apr 20231.83001.84001.81001.83001.80624,536,700
17 Apr 20231.82001.84001.82001.84001.81615,768,300
14 Apr 20231.82001.83001.80001.82001.79637,883,300
13 Apr 20231.81001.83001.80001.83001.80624,563,900
12 Apr 20231.82001.83001.79001.81001.78652,877,200
11 Apr 20231.81001.84001.80001.82001.79636,376,500
10 Apr 20231.81001.82001.80001.81001.78654,711,500
06 Apr 20231.83001.83001.79001.81001.78656,523,100
05 Apr 20231.84001.84001.81001.84001.816110,445,200
04 Apr 20231.84001.85001.82001.84001.81618,948,200
03 Apr 20231.80001.84001.79001.83001.806216,460,800
31 Mar 20231.79001.82001.79001.80001.776611,844,803
30 Mar 20231.79001.80001.78001.79001.766712,319,500
29 Mar 20231.79001.79001.76001.78001.75687,417,900
28 Mar 20231.79001.80001.76001.79001.766712,337,100
27 Mar 20231.77001.80001.77001.78001.756811,325,800
24 Mar 20231.76001.78001.75001.77001.74709,231,800
23 Mar 20231.75001.77001.73001.75001.727210,449,700
22 Mar 20231.74001.78001.73001.77001.747015,648,300
21 Mar 20231.73001.75001.72001.72001.69767,284,400
20 Mar 20231.74001.74001.71001.72001.697614,369,400
17 Mar 20231.74001.76001.73001.74001.717413,930,300
16 Mar 20231.70001.73001.69001.73001.70759,560,500
15 Mar 20231.69001.73001.68001.72001.697612,766,200
14 Mar 20231.63001.69001.63001.68001.658212,000,600
13 Mar 20231.66001.66001.62001.63001.608815,882,100
10 Mar 20231.67001.68001.65001.66001.638410,751,900
09 Mar 20231.70001.71001.68001.68001.65826,430,700
08 Mar 20231.73001.73001.69001.69001.66808,243,600
07 Mar 20231.72001.74001.71001.73001.70755,748,000
06 Mar 20231.73001.74001.71001.72001.69768,275,300
03 Mar 20231.71001.73001.71001.72001.697611,983,100
02 Mar 20231.72001.72001.69001.71001.68789,566,000
01 Mar 20231.71001.74001.71001.72001.69765,867,766
28 Feb 20231.71001.73001.70001.72001.697612,974,500
27 Feb 20231.71001.72001.69001.70001.677912,452,100
24 Feb 20231.69001.74001.69001.72001.697612,249,300
23 Feb 20231.70001.71001.68001.70001.67797,131,600
22 Feb 20231.70001.71001.68001.70001.67797,686,000
21 Feb 20231.72001.73001.70001.71001.68783,870,700
20 Feb 20231.72001.72001.70001.71001.68784,783,000
17 Feb 20231.70001.73001.69001.72001.69767,480,700
16 Feb 20231.69001.72001.69001.69001.66808,431,700
15 Feb 20231.72001.73001.68001.68001.658213,557,400
14 Feb 20231.72001.74001.70001.73001.70757,940,300
13 Feb 20231.73001.75001.71001.72001.69767,148,100
10 Feb 20231.76001.76001.72001.73001.707510,920,700
09 Feb 20231.78001.79001.76001.76001.73717,833,600
08 Feb 20231.80001.81001.78001.78001.75685,973,100
07 Feb 20231.79001.81001.78001.79001.766714,643,200
07 Feb 20230.0242 Dividend
06 Feb 20231.83001.84001.81001.83001.782320,146,400
03 Feb 20231.82001.84001.80001.83001.782316,626,900
02 Feb 20231.81001.83001.79001.82001.772619,293,300
01 Feb 20231.83001.84001.79001.80001.753114,394,900
31 Jan 20231.83001.84001.81001.82001.772612,115,200
30 Jan 20231.84001.85001.82001.83001.782313,066,500
27 Jan 20231.81001.84001.79001.84001.792113,645,100
26 Jan 20231.82001.83001.80001.80001.753114,561,900
25 Jan 20231.81001.83001.80001.82001.772611,720,500
20 Jan 20231.80001.81001.75001.79001.743422,968,900
19 Jan 20231.79001.82001.77001.79001.743410,265,400
18 Jan 20231.79001.80001.76001.79001.74349,627,500
17 Jan 20231.76001.80001.75001.80001.753110,991,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...