Singapore markets closed

AIMS APAC REIT (O5RU.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.30000.0000 (0.00%)
At close: 05:04PM SGT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20241.30001.30001.29001.30001.3000586,600
19 Jul 20241.30001.30001.29001.30001.3000164,100
18 Jul 20241.30001.31001.29001.31001.3100476,000
17 Jul 20241.31001.32001.29001.30001.30001,037,200
16 Jul 20241.32001.32001.30001.31001.3100379,000
15 Jul 20241.30001.34001.30001.32001.32002,164,900
12 Jul 20241.28001.32001.28001.31001.31002,442,100
11 Jul 20241.26001.28001.26001.28001.2800643,000
10 Jul 20241.26001.27001.25001.26001.2600458,700
09 Jul 20241.27001.27001.25001.26001.2600513,200
08 Jul 20241.27001.27001.26001.26001.2600474,900
05 Jul 20241.26001.27001.25001.26001.2600451,400
04 Jul 20241.26001.27001.25001.26001.2600716,400
03 Jul 20241.25001.26001.24001.26001.2600662,400
02 Jul 20241.25001.26001.24001.25001.2500562,800
01 Jul 20241.24001.25001.24001.25001.2500480,400
28 Jun 20241.24001.25001.24001.25001.2500496,100
27 Jun 20241.26001.26001.24001.24001.24001,187,600
26 Jun 20241.26001.26001.24001.25001.2500758,200
25 Jun 20241.25001.26001.24001.26001.2600425,000
24 Jun 20241.25001.26001.23001.25001.25001,942,000
21 Jun 20241.22001.26001.21001.26001.26006,124,400
20 Jun 20241.24001.24001.20001.21001.21004,546,100
19 Jun 20241.26001.27001.23001.23001.23003,967,100
18 Jun 20241.27001.28001.25001.26001.26002,578,200
14 Jun 20241.27001.28001.26001.27001.2700583,300
13 Jun 20241.26001.27001.26001.27001.2700342,500
12 Jun 20241.28001.28001.26001.26001.2600308,200
11 Jun 20241.26001.28001.26001.28001.2800984,800
10 Jun 20241.27001.27001.26001.27001.2700310,100
07 Jun 20241.27001.28001.26001.27001.2700316,600
06 Jun 20241.28001.28001.27001.27001.270075,300
05 Jun 20241.28001.28001.26001.27001.2700282,800
04 Jun 20241.28001.28001.26001.27001.27001,274,800
03 Jun 20241.28001.28001.25001.27001.2700716,600
31 May 20241.26001.28001.25001.28001.28001,554,900
30 May 20241.26001.27001.25001.26001.26001,104,600
29 May 20241.26001.27001.26001.27001.2700522,800
28 May 20241.26001.27001.26001.26001.2600363,600
27 May 20241.26001.28001.26001.26001.2600135,500
24 May 20241.26001.28001.26001.27001.2700649,200
23 May 20241.26001.27001.26001.27001.2700137,100
21 May 20241.27001.28001.26001.26001.2600450,300
20 May 20241.26001.27001.26001.27001.2700346,900
17 May 20241.26001.27001.26001.26001.2600341,000
16 May 20241.27001.28001.26001.26001.26001,089,800
15 May 20241.27001.27001.26001.27001.2700472,400
15 May 20240.0237 Dividend
14 May 20241.29001.30001.28001.28001.25631,187,400
13 May 20241.30001.30001.29001.30001.2759351,100
10 May 20241.30001.31001.29001.30001.27591,050,300
09 May 20241.29001.31001.27001.31001.28573,901,400
08 May 20241.27001.30001.26001.29001.26612,709,900
07 May 20241.28001.28001.26001.27001.2465720,700
06 May 20241.26001.27001.25001.27001.2465615,900
03 May 20241.25001.26001.25001.25001.2269355,600
02 May 20241.25001.26001.24001.25001.22691,526,800
30 Apr 20241.26001.27001.25001.26001.2367655,800
29 Apr 20241.26001.27001.25001.27001.2465749,700
26 Apr 20241.26001.26001.25001.26001.2367231,500
25 Apr 20241.26001.26001.25001.26001.2367313,500
24 Apr 20241.26001.28001.26001.26001.2367685,500
23 Apr 20241.24001.26001.24001.26001.2367369,900
22 Apr 20241.26001.26001.23001.25001.22692,405,000
19 Apr 20241.25001.25001.23001.24001.2170754,200
18 Apr 20241.26001.27001.24001.24001.2170537,500
17 Apr 20241.27001.27001.24001.24001.21701,538,300
16 Apr 20241.28001.28001.26001.27001.2465539,100
15 Apr 20241.28001.29001.27001.27001.2465673,800
12 Apr 20241.29001.29001.28001.29001.2661165,900
11 Apr 20241.30001.30001.28001.29001.2661712,100
09 Apr 20241.30001.33001.30001.30001.27593,163,800
08 Apr 20241.30001.31001.29001.29001.2661758,600
05 Apr 20241.29001.31001.29001.31001.2857865,200
04 Apr 20241.30001.31001.29001.29001.2661815,600
03 Apr 20241.29001.31001.28001.31001.28571,386,400
02 Apr 20241.29001.29001.28001.29001.2661467,000
01 Apr 20241.28001.29001.27001.29001.2661928,000
28 Mar 20241.28001.28001.27001.28001.2563561,900
27 Mar 20241.28001.28001.27001.28001.2563679,100
26 Mar 20241.27001.28001.26001.28001.2563903,800
25 Mar 20241.26001.27001.25001.26001.2367364,000
22 Mar 20241.25001.26001.25001.26001.2367245,300
21 Mar 20241.25001.27001.25001.26001.2367630,000
20 Mar 20241.24001.25001.24001.24001.2170219,600
19 Mar 20241.24001.25001.24001.24001.2170220,900
18 Mar 20241.25001.25001.23001.24001.21701,579,600
15 Mar 20241.26001.26001.25001.25001.22692,277,400
14 Mar 20241.26001.26001.25001.25001.2269296,900
13 Mar 20241.25001.26001.25001.26001.2367346,500
12 Mar 20241.25001.27001.25001.26001.2367622,200
11 Mar 20241.25001.26001.25001.26001.236767,200
08 Mar 20241.25001.26001.24001.25001.22692,272,900
07 Mar 20241.24001.25001.24001.25001.2269546,200
06 Mar 20241.24001.25001.24001.24001.2170306,600
05 Mar 20241.26001.26001.23001.24001.2170756,900
04 Mar 20241.25001.25001.24001.24001.2170697,000
01 Mar 20241.26001.26001.24001.25001.2269984,600
29 Feb 20241.27001.27001.25001.26001.23671,000,100
28 Feb 20241.28001.28001.26001.27001.2465724,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...