Singapore markets closed

AIMS APAC REIT (O5RU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.27000.0000 (0.00%)
At close: 05:06PM SGT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20231.27001.27001.26001.27001.2700504,300
30 Nov 20231.27001.28001.26001.27001.2700911,800
29 Nov 20231.28001.28001.27001.28001.2800382,700
28 Nov 20231.28001.28001.27001.27001.2700291,300
27 Nov 20231.28001.29001.28001.28001.2800251,300
24 Nov 20231.28001.29001.28001.29001.2900271,200
23 Nov 20231.28001.29001.28001.29001.2900383,600
22 Nov 20231.28001.29001.28001.29001.2900545,400
21 Nov 20231.29001.30001.28001.28001.28001,576,600
20 Nov 20231.28001.29001.27001.29001.2900701,700
17 Nov 20231.28001.29001.28001.28001.2800650,200
16 Nov 20231.27001.29001.26001.27001.27001,287,900
15 Nov 20231.23001.28001.23001.28001.28002,189,700
14 Nov 20231.22001.23001.21001.23001.2300539,400
14 Nov 20230.0234 Dividend
10 Nov 20231.25001.25001.24001.24001.2166685,900
09 Nov 20231.25001.27001.24001.25001.2264692,800
08 Nov 20231.25001.26001.24001.25001.22641,203,500
07 Nov 20231.25001.26001.24001.25001.2264639,200
06 Nov 20231.26001.27001.25001.27001.2460807,800
03 Nov 20231.26001.26001.24001.25001.22641,456,700
02 Nov 20231.23001.25001.22001.25001.2264542,800
01 Nov 20231.20001.24001.20001.22001.19701,887,500
31 Oct 20231.19001.21001.19001.20001.17741,605,300
30 Oct 20231.19001.20001.18001.18001.15771,695,400
27 Oct 20231.22001.22001.17001.19001.16754,156,600
26 Oct 20231.24001.24001.21001.22001.19702,592,300
25 Oct 20231.25001.26001.23001.24001.21661,629,800
24 Oct 20231.24001.26001.24001.26001.2362964,000
23 Oct 20231.25001.26001.24001.24001.21661,805,600
20 Oct 20231.28001.28001.25001.25001.22641,680,300
19 Oct 20231.30001.30001.27001.29001.26571,521,500
18 Oct 20231.31001.31001.29001.30001.2755725,000
17 Oct 20231.30001.31001.30001.31001.28531,399,100
16 Oct 20231.30001.30001.29001.30001.2755453,800
13 Oct 20231.30001.30001.29001.30001.2755549,700
12 Oct 20231.30001.30001.29001.30001.27551,379,800
11 Oct 20231.30001.30001.29001.29001.2657489,300
10 Oct 20231.29001.30001.29001.30001.2755465,500
09 Oct 20231.28001.29001.27001.28001.2558772,500
06 Oct 20231.29001.29001.27001.29001.2657877,900
05 Oct 20231.29001.30001.28001.30001.27551,541,100
04 Oct 20231.29001.29001.27001.29001.26571,987,300
03 Oct 20231.28001.29001.25001.29001.26572,679,200
02 Oct 20231.29001.31001.28001.28001.25581,584,700
29 Sept 20231.30001.30001.29001.30001.2755555,400
28 Sept 20231.30001.30001.29001.29001.2657404,700
27 Sept 20231.31001.31001.29001.30001.2755611,200
26 Sept 20231.31001.32001.29001.31001.28531,862,300
25 Sept 20231.30001.32001.29001.31001.28532,647,800
22 Sept 20231.29001.31001.29001.29001.26573,166,700
21 Sept 20231.30001.30001.28001.30001.27552,085,200
20 Sept 20231.30001.30001.29001.29001.26571,137,800
19 Sept 20231.29001.30001.28001.29001.26571,531,100
18 Sept 20231.30001.30001.27001.28001.25583,028,100
15 Sept 20231.33001.34001.30001.30001.27556,595,600
14 Sept 20231.32001.34001.31001.33001.30493,141,500
13 Sept 20231.32001.33001.31001.31001.28533,688,900
12 Sept 20231.29001.32001.29001.32001.29513,885,200
11 Sept 20231.28001.29001.28001.29001.2657962,400
08 Sept 20231.26001.29001.26001.27001.24601,727,800
07 Sept 20231.27001.27001.25001.26001.23621,470,900
06 Sept 20231.27001.30001.26001.27001.24604,807,600
05 Sept 20231.26001.27001.25001.27001.2460428,500
04 Sept 20231.26001.27001.25001.26001.23621,569,300
31 Aug 20231.27001.28001.26001.26001.23622,415,800
30 Aug 20231.27001.27001.26001.27001.2460897,000
29 Aug 20231.27001.28001.26001.27001.24601,505,300
28 Aug 20231.24001.27001.24001.27001.24602,762,600
25 Aug 20231.23001.24001.22001.24001.21661,128,300
24 Aug 20231.23001.24001.23001.23001.2068969,400
23 Aug 20231.22001.24001.22001.23001.20681,054,400
22 Aug 20231.22001.23001.21001.23001.2068625,000
21 Aug 20231.22001.22001.21001.21001.1872604,000
18 Aug 20231.23001.23001.21001.22001.1970509,800
17 Aug 20231.23001.23001.21001.22001.19701,092,800
16 Aug 20231.22001.23001.22001.23001.2068254,700
15 Aug 20231.22001.24001.21001.22001.19701,293,500
14 Aug 20231.23001.23001.22001.22001.1970694,800
11 Aug 20231.23001.24001.22001.23001.2068648,700
10 Aug 20231.24001.24001.22001.23001.20681,080,500
08 Aug 20231.23001.24001.23001.23001.2068413,600
07 Aug 20231.23001.25001.22001.23001.2068706,000
04 Aug 20231.23001.24001.22001.23001.2068401,100
04 Aug 20230.0051 Dividend
03 Aug 20231.23001.24001.23001.23001.2018289,100
02 Aug 20231.24001.24001.23001.23001.20181,467,000
01 Aug 20231.24001.25001.23001.24001.2116451,000
31 Jul 20231.25001.25001.23001.25001.22131,607,100
28 Jul 20231.25001.25001.23001.24001.2116595,700
27 Jul 20231.24001.25001.23001.25001.22131,005,800
26 Jul 20231.24001.25001.23001.24001.2116297,800
25 Jul 20231.24001.25001.23001.24001.2116891,300
24 Jul 20231.24001.25001.23001.25001.2213498,900
21 Jul 20231.24001.25001.23001.24001.2116604,100
20 Jul 20231.24001.25001.23001.25001.2213580,600
19 Jul 20231.23001.25001.23001.24001.2116847,800
18 Jul 20231.24001.24001.23001.23001.2018335,200
17 Jul 20231.23001.24001.23001.24001.2116145,500
14 Jul 20231.24001.24001.22001.23001.2018799,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...