Singapore markets closed

AIMS APAC REIT (O5RU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.3700+0.0300 (+2.24%)
At close: 05:14PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20221.35001.37001.35001.37001.37001,196,700
23 Jun 20221.34001.36001.34001.34001.3400659,000
22 Jun 20221.36001.36001.33001.33001.33001,013,300
21 Jun 20221.35001.36001.34001.35001.3500773,500
20 Jun 20221.34001.35001.33001.34001.34001,158,300
17 Jun 20221.35001.37001.33001.35001.35005,896,700
16 Jun 20221.36001.39001.36001.36001.36002,660,600
15 Jun 20221.35001.37001.35001.35001.35001,108,800
14 Jun 20221.36001.37001.35001.35001.35001,432,000
13 Jun 20221.39001.40001.36001.37001.37003,853,400
10 Jun 20221.40001.41001.39001.39001.3900365,200
09 Jun 20221.39001.41001.39001.41001.41001,458,800
08 Jun 20221.38001.40001.38001.40001.4000822,100
07 Jun 20221.38001.39001.37001.39001.3900242,300
06 Jun 20221.38001.39001.38001.39001.3900313,700
03 Jun 20221.38001.39001.37001.39001.3900433,000
02 Jun 20221.37001.38001.36001.37001.3700297,500
01 Jun 20221.38001.38001.36001.37001.3700623,600
31 May 20221.38001.38001.37001.38001.3800777,100
30 May 20221.36001.38001.35001.38001.38001,667,400
27 May 20221.36001.36001.35001.36001.3600168,300
26 May 20221.36001.36001.35001.35001.3500278,800
25 May 20221.36001.36001.34001.36001.3600619,000
24 May 20221.37001.37001.35001.35001.3500831,300
23 May 20221.36001.37001.35001.37001.3700321,900
20 May 20221.36001.37001.35001.35001.3500779,800
19 May 20221.35001.36001.34001.36001.3600720,500
18 May 20221.36001.36001.35001.36001.3600302,900
17 May 20221.36001.36001.34001.36001.36002,170,300
13 May 20221.36001.37001.35001.36001.36001,477,900
12 May 20221.36001.37001.34001.36001.36003,906,600
11 May 20221.36001.37001.35001.36001.36002,534,700
10 May 20221.38001.38001.36001.36001.36002,587,300
09 May 20221.40001.40001.38001.38001.38001,594,600
09 May 20220.0236 Dividend
06 May 20221.40001.42001.40001.41001.38641,120,500
05 May 20221.42001.42001.40001.41001.38641,034,600
04 May 20221.42001.43001.40001.40001.37663,041,300
29 Apr 20221.43001.44001.42001.42001.39621,577,800
28 Apr 20221.43001.44001.42001.43001.4061648,200
27 Apr 20221.42001.43001.41001.42001.39621,439,500
26 Apr 20221.42001.44001.42001.43001.40611,133,900
25 Apr 20221.40001.43001.40001.43001.40611,886,000
22 Apr 20221.41001.42001.40001.41001.3864630,500
21 Apr 20221.40001.42001.40001.41001.38641,639,300
20 Apr 20221.39001.40001.39001.39001.3667524,700
19 Apr 20221.39001.40001.38001.39001.3667533,800
18 Apr 20221.38001.40001.38001.39001.3667715,700
14 Apr 20221.39001.41001.38001.38001.35691,682,800
13 Apr 20221.39001.40001.38001.39001.36671,550,700
12 Apr 20221.39001.39001.38001.38001.3569769,300
11 Apr 20221.40001.40001.39001.39001.3667656,300
08 Apr 20221.41001.42001.39001.40001.3766852,200
07 Apr 20221.41001.42001.39001.41001.38641,528,200
06 Apr 20221.41001.42001.41001.42001.3962550,300
05 Apr 20221.41001.43001.40001.42001.39622,057,700
04 Apr 20221.41001.41001.40001.40001.3766230,400
01 Apr 20221.39001.41001.38001.39001.3667828,500
31 Mar 20221.41001.41001.39001.39001.36671,203,300
30 Mar 20221.42001.42001.40001.41001.3864581,700
29 Mar 20221.41001.42001.40001.41001.38641,349,600
28 Mar 20221.40001.42001.40001.41001.3864996,900
25 Mar 20221.40001.42001.39001.41001.38643,698,400
24 Mar 20221.38001.40001.37001.40001.37663,452,300
23 Mar 20221.38001.39001.37001.38001.35691,113,400
22 Mar 20221.38001.39001.37001.38001.35692,250,100
21 Mar 20221.39001.40001.38001.39001.36671,518,500
18 Mar 20221.39001.39001.37001.38001.35691,622,200
17 Mar 20221.37001.40001.36001.39001.36672,768,300
16 Mar 20221.37001.37001.35001.36001.33721,519,900
15 Mar 20221.36001.37001.34001.37001.34711,688,800
14 Mar 20221.37001.37001.35001.35001.3274987,900
11 Mar 20221.36001.37001.35001.37001.3471743,288
10 Mar 20221.36001.37001.35001.35001.32741,545,800
09 Mar 20221.35001.37001.34001.36001.33721,872,300
08 Mar 20221.35001.36001.33001.34001.31762,088,600
07 Mar 20221.37001.38001.35001.35001.32741,044,400
04 Mar 20221.38001.38001.37001.38001.3569597,100
03 Mar 20221.38001.40001.38001.38001.35692,598,900
02 Mar 20221.35001.38001.35001.37001.34711,452,800
01 Mar 20221.35001.37001.35001.35001.32741,953,000
28 Feb 20221.36001.36001.33001.35001.32741,853,000
25 Feb 20221.36001.38001.35001.35001.32743,354,300
24 Feb 20221.39001.39001.35001.35001.32744,069,100
23 Feb 20221.38001.40001.38001.39001.36671,421,000
22 Feb 20221.40001.40001.38001.38001.3569764,100
21 Feb 20221.39001.41001.39001.40001.3766774,100
18 Feb 20221.39001.40001.39001.40001.3766842,800
17 Feb 20221.41001.41001.38001.40001.37664,233,600
16 Feb 20221.39001.43001.38001.42001.39622,853,000
15 Feb 20221.38001.39001.37001.39001.36672,868,700
14 Feb 20221.40001.40001.36001.37001.34713,287,000
11 Feb 20221.40001.40001.39001.40001.3766392,600
10 Feb 20221.40001.41001.39001.40001.37661,433,800
09 Feb 20221.41001.41001.39001.39001.36671,374,800
09 Feb 20220.0235 Dividend
08 Feb 20221.43001.45001.42001.43001.38303,880,000
07 Feb 20221.44001.44001.41001.42001.3733949,400
04 Feb 20221.40001.43001.40001.43001.38301,273,400
03 Feb 20221.39001.42001.39001.40001.35392,121,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...