N2IU.SI - Mapletree Pan Asia Commercial Trust
SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 2,280,700 |
| 07 Jun 2023 | 1.6500 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 6,207,800 |
| 06 Jun 2023 | 1.6700 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 7,715,900 |
| 05 Jun 2023 | 1.6600 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 5,906,000 |
| 01 Jun 2023 | 1.6500 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 4,132,600 |
| 31 May 2023 | 1.6500 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 15,502,580 |
| 30 May 2023 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 5,384,100 |
| 29 May 2023 | 1.6600 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 4,193,400 |
| 26 May 2023 | 1.6400 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 5,883,700 |
| 25 May 2023 | 1.6800 | 1.6800 | 1.6300 | 1.6500 | 1.6500 | 8,870,500 |
| 24 May 2023 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 4,201,700 |
| 23 May 2023 | 1.6800 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 5,253,000 |
| 22 May 2023 | 1.6900 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 5,159,400 |
| 19 May 2023 | 1.6900 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 6,198,200 |
| 18 May 2023 | 1.6700 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 10,295,500 |
| 17 May 2023 | 1.6700 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | 13,290,700 |
| 16 May 2023 | 1.6900 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 3,491,400 |
| 15 May 2023 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 4,373,000 |
| 12 May 2023 | 1.7000 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 7,555,900 |
| 11 May 2023 | 1.7100 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 5,228,300 |
| 10 May 2023 | 1.7100 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 5,617,100 |
| 09 May 2023 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 7,675,700 |
| 08 May 2023 | 1.7300 | 1.7600 | 1.7300 | 1.7500 | 1.7500 | 6,828,600 |
| 05 May 2023 | 1.7200 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 6,421,300 |
| 05 May 2023 | 0.0225 Dividend | |||||
| 04 May 2023 | 1.7300 | 1.7400 | 1.7200 | 1.7300 | 1.7075 | 5,425,500 |
| 03 May 2023 | 1.7400 | 1.7400 | 1.7200 | 1.7300 | 1.7075 | 6,898,600 |
| 02 May 2023 | 1.7700 | 1.7900 | 1.7400 | 1.7400 | 1.7174 | 12,616,400 |
| 28 Apr 2023 | 1.7800 | 1.7800 | 1.7600 | 1.7600 | 1.7371 | 8,169,700 |
| 27 Apr 2023 | 1.8000 | 1.8000 | 1.7700 | 1.7700 | 1.7470 | 7,296,900 |
| 26 Apr 2023 | 1.7800 | 1.8000 | 1.7800 | 1.7900 | 1.7667 | 9,139,900 |
| 25 Apr 2023 | 1.7900 | 1.7900 | 1.7600 | 1.7800 | 1.7568 | 9,320,900 |
| 24 Apr 2023 | 1.7800 | 1.7900 | 1.7600 | 1.7900 | 1.7667 | 13,058,600 |
| 21 Apr 2023 | 1.8100 | 1.8100 | 1.7800 | 1.7900 | 1.7667 | 5,188,700 |
| 20 Apr 2023 | 1.8000 | 1.8200 | 1.7900 | 1.8000 | 1.7766 | 11,661,800 |
| 19 Apr 2023 | 1.8300 | 1.8300 | 1.7800 | 1.8000 | 1.7766 | 13,508,800 |
| 18 Apr 2023 | 1.8300 | 1.8400 | 1.8100 | 1.8300 | 1.8062 | 4,536,700 |
| 17 Apr 2023 | 1.8200 | 1.8400 | 1.8200 | 1.8400 | 1.8161 | 5,768,300 |
| 14 Apr 2023 | 1.8200 | 1.8300 | 1.8000 | 1.8200 | 1.7963 | 7,883,300 |
| 13 Apr 2023 | 1.8100 | 1.8300 | 1.8000 | 1.8300 | 1.8062 | 4,563,900 |
| 12 Apr 2023 | 1.8200 | 1.8300 | 1.7900 | 1.8100 | 1.7865 | 2,877,200 |
| 11 Apr 2023 | 1.8100 | 1.8400 | 1.8000 | 1.8200 | 1.7963 | 6,376,500 |
| 10 Apr 2023 | 1.8100 | 1.8200 | 1.8000 | 1.8100 | 1.7865 | 4,711,500 |
| 06 Apr 2023 | 1.8300 | 1.8300 | 1.7900 | 1.8100 | 1.7865 | 6,523,100 |
| 05 Apr 2023 | 1.8400 | 1.8400 | 1.8100 | 1.8400 | 1.8161 | 10,445,200 |
| 04 Apr 2023 | 1.8400 | 1.8500 | 1.8200 | 1.8400 | 1.8161 | 8,948,200 |
| 03 Apr 2023 | 1.8000 | 1.8400 | 1.7900 | 1.8300 | 1.8062 | 16,460,800 |
| 31 Mar 2023 | 1.7900 | 1.8200 | 1.7900 | 1.8000 | 1.7766 | 11,844,803 |
| 30 Mar 2023 | 1.7900 | 1.8000 | 1.7800 | 1.7900 | 1.7667 | 12,319,500 |
| 29 Mar 2023 | 1.7900 | 1.7900 | 1.7600 | 1.7800 | 1.7568 | 7,417,900 |
| 28 Mar 2023 | 1.7900 | 1.8000 | 1.7600 | 1.7900 | 1.7667 | 12,337,100 |
| 27 Mar 2023 | 1.7700 | 1.8000 | 1.7700 | 1.7800 | 1.7568 | 11,325,800 |
| 24 Mar 2023 | 1.7600 | 1.7800 | 1.7500 | 1.7700 | 1.7470 | 9,231,800 |
| 23 Mar 2023 | 1.7500 | 1.7700 | 1.7300 | 1.7500 | 1.7272 | 10,449,700 |
| 22 Mar 2023 | 1.7400 | 1.7800 | 1.7300 | 1.7700 | 1.7470 | 15,648,300 |
| 21 Mar 2023 | 1.7300 | 1.7500 | 1.7200 | 1.7200 | 1.6976 | 7,284,400 |
| 20 Mar 2023 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | 1.6976 | 14,369,400 |
| 17 Mar 2023 | 1.7400 | 1.7600 | 1.7300 | 1.7400 | 1.7174 | 13,930,300 |
| 16 Mar 2023 | 1.7000 | 1.7300 | 1.6900 | 1.7300 | 1.7075 | 9,560,500 |
| 15 Mar 2023 | 1.6900 | 1.7300 | 1.6800 | 1.7200 | 1.6976 | 12,766,200 |
| 14 Mar 2023 | 1.6300 | 1.6900 | 1.6300 | 1.6800 | 1.6582 | 12,000,600 |
| 13 Mar 2023 | 1.6600 | 1.6600 | 1.6200 | 1.6300 | 1.6088 | 15,882,100 |
| 10 Mar 2023 | 1.6700 | 1.6800 | 1.6500 | 1.6600 | 1.6384 | 10,751,900 |
| 09 Mar 2023 | 1.7000 | 1.7100 | 1.6800 | 1.6800 | 1.6582 | 6,430,700 |
| 08 Mar 2023 | 1.7300 | 1.7300 | 1.6900 | 1.6900 | 1.6680 | 8,243,600 |
| 07 Mar 2023 | 1.7200 | 1.7400 | 1.7100 | 1.7300 | 1.7075 | 5,748,000 |
| 06 Mar 2023 | 1.7300 | 1.7400 | 1.7100 | 1.7200 | 1.6976 | 8,275,300 |
| 03 Mar 2023 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.6976 | 11,983,100 |
| 02 Mar 2023 | 1.7200 | 1.7200 | 1.6900 | 1.7100 | 1.6878 | 9,566,000 |
| 01 Mar 2023 | 1.7100 | 1.7400 | 1.7100 | 1.7200 | 1.6976 | 5,867,766 |
| 28 Feb 2023 | 1.7100 | 1.7300 | 1.7000 | 1.7200 | 1.6976 | 12,974,500 |
| 27 Feb 2023 | 1.7100 | 1.7200 | 1.6900 | 1.7000 | 1.6779 | 12,452,100 |
| 24 Feb 2023 | 1.6900 | 1.7400 | 1.6900 | 1.7200 | 1.6976 | 12,249,300 |
| 23 Feb 2023 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | 1.6779 | 7,131,600 |
| 22 Feb 2023 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | 1.6779 | 7,686,000 |
| 21 Feb 2023 | 1.7200 | 1.7300 | 1.7000 | 1.7100 | 1.6878 | 3,870,700 |
| 20 Feb 2023 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.6878 | 4,783,000 |
| 17 Feb 2023 | 1.7000 | 1.7300 | 1.6900 | 1.7200 | 1.6976 | 7,480,700 |
| 16 Feb 2023 | 1.6900 | 1.7200 | 1.6900 | 1.6900 | 1.6680 | 8,431,700 |
| 15 Feb 2023 | 1.7200 | 1.7300 | 1.6800 | 1.6800 | 1.6582 | 13,557,400 |
| 14 Feb 2023 | 1.7200 | 1.7400 | 1.7000 | 1.7300 | 1.7075 | 7,940,300 |
| 13 Feb 2023 | 1.7300 | 1.7500 | 1.7100 | 1.7200 | 1.6976 | 7,148,100 |
| 10 Feb 2023 | 1.7600 | 1.7600 | 1.7200 | 1.7300 | 1.7075 | 10,920,700 |
| 09 Feb 2023 | 1.7800 | 1.7900 | 1.7600 | 1.7600 | 1.7371 | 7,833,600 |
| 08 Feb 2023 | 1.8000 | 1.8100 | 1.7800 | 1.7800 | 1.7568 | 5,973,100 |
| 07 Feb 2023 | 1.7900 | 1.8100 | 1.7800 | 1.7900 | 1.7667 | 14,643,200 |
| 07 Feb 2023 | 0.0242 Dividend | |||||
| 06 Feb 2023 | 1.8300 | 1.8400 | 1.8100 | 1.8300 | 1.7823 | 20,146,400 |
| 03 Feb 2023 | 1.8200 | 1.8400 | 1.8000 | 1.8300 | 1.7823 | 16,626,900 |
| 02 Feb 2023 | 1.8100 | 1.8300 | 1.7900 | 1.8200 | 1.7726 | 19,293,300 |
| 01 Feb 2023 | 1.8300 | 1.8400 | 1.7900 | 1.8000 | 1.7531 | 14,394,900 |
| 31 Jan 2023 | 1.8300 | 1.8400 | 1.8100 | 1.8200 | 1.7726 | 12,115,200 |
| 30 Jan 2023 | 1.8400 | 1.8500 | 1.8200 | 1.8300 | 1.7823 | 13,066,500 |
| 27 Jan 2023 | 1.8100 | 1.8400 | 1.7900 | 1.8400 | 1.7921 | 13,645,100 |
| 26 Jan 2023 | 1.8200 | 1.8300 | 1.8000 | 1.8000 | 1.7531 | 14,561,900 |
| 25 Jan 2023 | 1.8100 | 1.8300 | 1.8000 | 1.8200 | 1.7726 | 11,720,500 |
| 20 Jan 2023 | 1.8000 | 1.8100 | 1.7500 | 1.7900 | 1.7434 | 22,968,900 |
| 19 Jan 2023 | 1.7900 | 1.8200 | 1.7700 | 1.7900 | 1.7434 | 10,265,400 |
| 18 Jan 2023 | 1.7900 | 1.8000 | 1.7600 | 1.7900 | 1.7434 | 9,627,500 |
| 17 Jan 2023 | 1.7600 | 1.8000 | 1.7500 | 1.8000 | 1.7531 | 10,991,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.