Singapore markets open in 6 hours 37 minutes

AIMS APAC REIT (O5RU.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.27000.0000 (0.00%)
At close: 05:04PM SGT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20241.28001.28001.26001.27001.2700539,100
15 Apr 20241.28001.29001.27001.27001.2700673,800
12 Apr 20241.29001.29001.28001.29001.2900165,900
11 Apr 20241.30001.30001.28001.29001.2900712,100
09 Apr 20241.30001.33001.30001.30001.30003,163,800
08 Apr 20241.30001.31001.29001.29001.2900758,600
05 Apr 20241.29001.31001.29001.31001.3100865,200
04 Apr 20241.30001.31001.29001.29001.2900815,600
03 Apr 20241.29001.31001.28001.31001.31001,386,400
02 Apr 20241.29001.29001.28001.29001.2900467,000
01 Apr 20241.28001.29001.27001.29001.2900928,000
28 Mar 20241.28001.28001.27001.28001.2800561,900
27 Mar 20241.28001.28001.27001.28001.2800679,100
26 Mar 20241.27001.28001.26001.28001.2800903,800
25 Mar 20241.26001.27001.25001.26001.2600364,000
22 Mar 20241.25001.26001.25001.26001.2600245,300
21 Mar 20241.25001.27001.25001.26001.2600630,000
20 Mar 20241.24001.25001.24001.24001.2400219,600
19 Mar 20241.24001.25001.24001.24001.2400220,900
18 Mar 20241.25001.25001.23001.24001.24001,579,600
15 Mar 20241.26001.26001.25001.25001.25002,277,400
14 Mar 20241.26001.26001.25001.25001.2500296,900
13 Mar 20241.25001.26001.25001.26001.2600346,500
12 Mar 20241.25001.27001.25001.26001.2600622,200
11 Mar 20241.25001.26001.25001.26001.260067,200
08 Mar 20241.25001.26001.24001.25001.25002,272,900
07 Mar 20241.24001.25001.24001.25001.2500546,200
06 Mar 20241.24001.25001.24001.24001.2400306,600
05 Mar 20241.26001.26001.23001.24001.2400756,900
04 Mar 20241.25001.25001.24001.24001.2400697,000
01 Mar 20241.26001.26001.24001.25001.2500984,600
29 Feb 20241.27001.27001.25001.26001.26001,000,100
28 Feb 20241.28001.28001.26001.27001.2700724,400
27 Feb 20241.27001.28001.26001.27001.2700603,300
26 Feb 20241.28001.28001.25001.27001.27001,796,500
23 Feb 20241.28001.29001.28001.28001.2800690,400
22 Feb 20241.30001.32001.28001.29001.29003,293,600
21 Feb 20241.29001.29001.28001.28001.2800375,000
20 Feb 20241.28001.30001.27001.29001.29001,112,300
19 Feb 20241.28001.30001.26001.29001.29001,914,600
16 Feb 20241.27001.30001.26001.28001.28003,450,800
15 Feb 20241.26001.28001.25001.27001.2700925,000
14 Feb 20241.26001.27001.25001.26001.26001,734,300
13 Feb 20241.27001.28001.25001.27001.27001,163,100
09 Feb 20241.26001.27001.26001.26001.2600393,500
08 Feb 20241.27001.28001.26001.27001.2700905,900
08 Feb 20240.0234 Dividend
07 Feb 20241.30001.30001.28001.29001.26661,260,000
06 Feb 20241.29001.30001.29001.29001.26661,612,700
05 Feb 20241.30001.31001.29001.29001.2666836,900
02 Feb 20241.30001.32001.30001.30001.2764740,300
01 Feb 20241.31001.31001.28001.29001.26661,226,300
31 Jan 20241.30001.31001.29001.31001.28621,122,600
30 Jan 20241.28001.30001.28001.29001.2666647,800
29 Jan 20241.30001.31001.28001.28001.25681,307,700
26 Jan 20241.31001.31001.29001.30001.27641,447,900
25 Jan 20241.32001.32001.30001.31001.28621,051,700
24 Jan 20241.32001.32001.31001.32001.2961731,000
23 Jan 20241.31001.31001.30001.31001.2862326,100
22 Jan 20241.31001.32001.30001.30001.2764445,300
19 Jan 20241.32001.32001.30001.31001.2862445,700
18 Jan 20241.32001.33001.29001.32001.29611,204,400
17 Jan 20241.34001.34001.32001.32001.2961538,700
16 Jan 20241.33001.34001.33001.34001.3157686,700
15 Jan 20241.34001.35001.33001.34001.3157596,800
12 Jan 20241.34001.35001.33001.34001.3157646,600
11 Jan 20241.34001.34001.33001.34001.3157598,000
10 Jan 20241.33001.34001.32001.34001.3157504,500
09 Jan 20241.33001.34001.32001.34001.31571,026,900
08 Jan 20241.33001.33001.32001.32001.2961557,900
05 Jan 20241.32001.34001.31001.33001.3059922,100
04 Jan 20241.32001.33001.32001.32001.2961309,300
03 Jan 20241.31001.33001.31001.33001.3059893,800
02 Jan 20241.30001.32001.30001.32001.2961850,200
29 Dec 20231.30001.31001.30001.30001.27641,043,700
28 Dec 20231.30001.32001.29001.30001.27642,597,100
27 Dec 20231.29001.30001.29001.30001.27641,143,600
26 Dec 20231.30001.30001.28001.29001.2666965,300
22 Dec 20231.29001.30001.29001.30001.2764230,100
21 Dec 20231.29001.30001.27001.30001.27641,748,200
20 Dec 20231.30001.31001.29001.30001.2764845,900
19 Dec 20231.30001.32001.29001.30001.27641,109,900
18 Dec 20231.32001.32001.30001.30001.27641,134,600
15 Dec 20231.31001.33001.30001.33001.30592,875,100
14 Dec 20231.30001.34001.30001.31001.28622,753,200
13 Dec 20231.31001.31001.28001.29001.26661,472,700
12 Dec 20231.30001.31001.29001.31001.2862839,100
11 Dec 20231.31001.32001.29001.29001.26661,735,200
08 Dec 20231.28001.32001.28001.31001.28621,683,500
07 Dec 20231.28001.29001.27001.28001.2568620,200
06 Dec 20231.27001.28001.27001.28001.2568156,400
05 Dec 20231.28001.28001.27001.28001.2568225,600
04 Dec 20231.27001.29001.26001.28001.25681,542,700
01 Dec 20231.27001.27001.26001.27001.2470504,300
30 Nov 20231.27001.28001.26001.27001.2470911,800
29 Nov 20231.28001.28001.27001.28001.2568382,700
28 Nov 20231.28001.28001.27001.27001.2470291,300
27 Nov 20231.28001.29001.28001.28001.2568251,300
24 Nov 20231.28001.29001.28001.29001.2666271,200
23 Nov 20231.28001.29001.28001.29001.2666383,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...