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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jan 2021	2.2100	2.2400	2.2100	2.2200	2.2200	9,512,600
19 Jan 2021	2.2100	2.2500	2.2100	2.2300	2.2300	11,708,700
18 Jan 2021	2.1900	2.2200	2.1700	2.2100	2.2100	7,167,300
15 Jan 2021	2.1700	2.1900	2.1600	2.1900	2.1900	11,372,000
14 Jan 2021	2.1600	2.1900	2.1600	2.1900	2.1900	6,579,200
13 Jan 2021	2.1600	2.1700	2.1400	2.1500	2.1500	7,636,500
12 Jan 2021	2.1800	2.2000	2.1500	2.1600	2.1600	8,861,000
11 Jan 2021	2.1800	2.2000	2.1500	2.1800	2.1800	10,946,200
08 Jan 2021	2.1600	2.2200	2.1500	2.2100	2.2100	9,467,300
07 Jan 2021	2.1600	2.2000	2.1400	2.1500	2.1500	9,834,000
06 Jan 2021	2.1200	2.1500	2.1100	2.1400	2.1400	5,712,000
05 Jan 2021	2.1200	2.1400	2.0900	2.1300	2.1300	4,856,100
04 Jan 2021	2.1300	2.1500	2.1200	2.1400	2.1400	4,587,600
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	2.1300	2.1400	2.1100	2.1400	2.1400	4,550,800
29 Dec 2020	2.0900	2.1200	2.0900	2.1100	2.1100	3,547,700
28 Dec 2020	2.0900	2.1000	2.0700	2.0900	2.0900	3,566,900
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	2.0900	2.1000	2.0600	2.1000	2.1000	4,579,900
22 Dec 2020	2.1100	2.1100	2.0600	2.0900	2.0900	7,129,800
21 Dec 2020	2.0900	2.1200	2.0800	2.1000	2.1000	6,518,400
18 Dec 2020	2.1100	2.1200	2.0800	2.1000	2.1000	15,889,000
17 Dec 2020	2.1000	2.1300	2.0900	2.1100	2.1100	7,454,500
16 Dec 2020	2.0800	2.1200	2.0700	2.1100	2.1100	8,242,600
15 Dec 2020	2.1100	2.1100	2.0600	2.0700	2.0700	9,621,200
14 Dec 2020	2.0700	2.1200	2.0600	2.1100	2.1100	8,412,200
11 Dec 2020	2.0700	2.0700	2.0300	2.0600	2.0600	6,730,300
10 Dec 2020	2.0700	2.1000	2.0500	2.0700	2.0700	12,657,300
09 Dec 2020	2.0700	2.1000	2.0700	2.0800	2.0800	7,316,800
08 Dec 2020	2.0600	2.1200	2.0400	2.0800	2.0800	9,412,800
07 Dec 2020	2.0500	2.0800	2.0400	2.0500	2.0500	7,018,200
04 Dec 2020	2.0500	2.0700	2.0200	2.0600	2.0600	6,201,800
03 Dec 2020	2.0400	2.0400	2.0000	2.0200	2.0200	7,528,735
02 Dec 2020	2.0300	2.0500	2.0000	2.0400	2.0400	7,468,100
01 Dec 2020	2.0500	2.0600	2.0200	2.0400	2.0400	5,859,600
30 Nov 2020	2.0900	2.0900	2.0200	2.0400	2.0400	19,324,900
27 Nov 2020	2.0600	2.1000	2.0500	2.0700	2.0700	5,735,900
26 Nov 2020	2.0600	2.0800	2.0500	2.0700	2.0700	4,083,500
25 Nov 2020	2.0800	2.1000	2.0700	2.0700	2.0700	10,409,400
24 Nov 2020	2.0600	2.0800	2.0500	2.0700	2.0700	6,415,400
23 Nov 2020	2.0500	2.0800	2.0500	2.0500	2.0500	7,675,900
20 Nov 2020	2.0000	2.0500	1.9900	2.0300	2.0300	12,219,139
19 Nov 2020	2.0200	2.0300	1.9800	2.0000	2.0000	15,104,500
18 Nov 2020	2.0400	2.0600	2.0200	2.0400	2.0400	13,067,600
17 Nov 2020	2.0600	2.0600	2.0200	2.0300	2.0300	7,333,700
16 Nov 2020	2.0200	2.0600	2.0100	2.0400	2.0400	11,018,000
13 Nov 2020	2.0100	2.0100	1.9800	2.0000	2.0000	4,488,700
12 Nov 2020	2.0000	2.0400	2.0000	2.0200	2.0200	7,385,900
11 Nov 2020	2.0100	2.0300	1.9800	2.0200	2.0200	9,158,000
10 Nov 2020	1.9700	2.0200	1.9500	2.0000	2.0000	26,118,400
09 Nov 2020	1.9400	1.9700	1.9200	1.9400	1.9400	10,470,300
06 Nov 2020	1.9000	1.9700	1.8700	1.9200	1.9200	13,115,900
05 Nov 2020	1.8500	1.9200	1.8500	1.9100	1.9100	20,732,400
04 Nov 2020	1.8300	1.8500	1.8000	1.8300	1.8300	15,487,900
03 Nov 2020	1.7700	1.8300	1.7600	1.8100	1.8100	11,177,700
02 Nov 2020	1.7200	1.7800	1.7100	1.7700	1.7700	12,042,500
30 Oct 2020	1.7600	1.7600	1.7200	1.7200	1.7200	16,173,990
29 Oct 2020	1.8200	1.8200	1.7700	1.7700	1.7700	11,723,900
29 Oct 2020	0.0417 Dividend
28 Oct 2020	1.8500	1.8600	1.8400	1.8500	1.8083	6,345,400
27 Oct 2020	1.8600	1.8700	1.8500	1.8500	1.8083	7,683,800
26 Oct 2020	1.9000	1.9100	1.8400	1.8500	1.8083	11,844,300
23 Oct 2020	1.9200	1.9300	1.9000	1.9000	1.8572	5,197,400
22 Oct 2020	1.8900	1.9200	1.8700	1.9100	1.8669	7,041,100
21 Oct 2020	1.9200	1.9300	1.8900	1.9000	1.8572	7,789,800
20 Oct 2020	1.9200	1.9300	1.9000	1.9200	1.8767	5,049,700
19 Oct 2020	1.9300	1.9400	1.9100	1.9200	1.8767	7,323,800
16 Oct 2020	1.9500	1.9600	1.9200	1.9200	1.8767	8,260,100
15 Oct 2020	1.9300	1.9500	1.9200	1.9400	1.8963	5,768,100
14 Oct 2020	1.9600	1.9800	1.9300	1.9300	1.8865	5,982,800
13 Oct 2020	1.9300	1.9700	1.9200	1.9700	1.9256	5,851,800
12 Oct 2020	1.9500	1.9600	1.9200	1.9300	1.8865	8,270,900
09 Oct 2020	1.9800	1.9900	1.9400	1.9500	1.9060	4,824,700
08 Oct 2020	1.9700	1.9800	1.9600	1.9800	1.9354	3,978,400
07 Oct 2020	1.9700	1.9900	1.9600	1.9700	1.9256	4,282,500
06 Oct 2020	1.9900	2.0000	1.9600	1.9800	1.9354	6,410,200
05 Oct 2020	1.9900	1.9900	1.9600	1.9800	1.9354	5,347,300
02 Oct 2020	1.9800	1.9900	1.9600	1.9800	1.9354	6,069,400
01 Oct 2020	1.9600	2.0000	1.9500	1.9800	1.9354	7,818,200
30 Sep 2020	1.9700	1.9700	1.9300	1.9400	1.8963	10,209,600
29 Sep 2020	2.0100	2.0100	1.9500	1.9700	1.9256	6,375,000
28 Sep 2020	1.9900	2.0100	1.9800	2.0000	1.9549	4,427,600
25 Sep 2020	1.9800	2.0000	1.9700	1.9900	1.9451	7,071,814
24 Sep 2020	1.9700	1.9800	1.9400	1.9700	1.9256	6,317,200
23 Sep 2020	1.9900	2.0200	1.9600	1.9800	1.9354	8,849,300
22 Sep 2020	2.0000	2.0100	1.9700	1.9800	1.9354	11,608,500
21 Sep 2020	2.0300	2.0400	2.0000	2.0000	1.9549	6,943,300
18 Sep 2020	2.0700	2.0900	2.0200	2.0200	1.9745	17,110,600
17 Sep 2020	2.0000	2.0700	2.0000	2.0500	2.0038	11,178,900
16 Sep 2020	2.0000	2.0300	2.0000	2.0000	1.9549	8,391,900
15 Sep 2020	1.9800	2.0100	1.9800	2.0000	1.9549	6,262,600
14 Sep 2020	1.9800	1.9900	1.9700	1.9800	1.9354	4,824,000
11 Sep 2020	1.9600	1.9900	1.9500	1.9900	1.9451	9,224,300
10 Sep 2020	1.9900	2.0000	1.9500	1.9800	1.9354	7,474,800
09 Sep 2020	1.9700	1.9900	1.9400	1.9800	1.9354	10,948,800
08 Sep 2020	1.9900	2.0200	1.9900	2.0000	1.9549	8,810,600
07 Sep 2020	1.9700	2.0000	1.9500	1.9900	1.9451	5,848,100
04 Sep 2020	1.9400	1.9900	1.9300	1.9800	1.9354	9,008,200
03 Sep 2020	2.0000	2.0000	1.9600	1.9900	1.9451	8,414,100
02 Sep 2020	1.9800	2.0000	1.9700	1.9900	1.9451	12,561,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,998.77+2.85(+0.10%)

S&P 5003,851.85+52.94(+1.39%)

Dow31,188.38+257.86(+0.83%)

Mapletree Commercial Trust (N2IU.SI)

Straits Times Index
2,998.77
+2.85(+0.10%)

S&P 500
3,851.85
+52.94(+1.39%)

Dow
31,188.38
+257.86(+0.83%)