Singapore markets open in 9 hours

AIMS APAC REIT (O5RU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.5000-0.0100 (-0.66%)
At close: 5:07PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20211.51001.52001.48001.50001.50003,268,500
19 Oct 20211.50001.52001.49001.51001.51001,991,500
18 Oct 20211.50001.51001.49001.50001.50001,221,900
15 Oct 20211.50001.50001.49001.50001.5000751,400
14 Oct 20211.50001.52001.48001.50001.50004,736,700
13 Oct 20211.49001.49001.47001.49001.49001,416,100
12 Oct 20211.45001.46001.44001.46001.46001,838,700
11 Oct 20211.45001.46001.44001.46001.46001,402,700
08 Oct 20211.43001.46001.43001.45001.45002,607,700
07 Oct 20211.43001.43001.42001.43001.43002,062,000
06 Oct 20211.42001.43001.41001.43001.43001,015,600
05 Oct 20211.42001.42001.41001.41001.4100581,900
04 Oct 20211.42001.44001.41001.43001.43001,634,500
01 Oct 20211.43001.45001.41001.42001.42002,749,000
30 Sep 20211.43001.44001.42001.44001.44001,937,300
29 Sep 20211.43001.44001.42001.43001.4300788,500
28 Sep 20211.43001.44001.42001.42001.42001,145,200
27 Sep 20211.43001.44001.42001.43001.43001,197,000
24 Sep 20211.43001.45001.43001.43001.43002,715,500
23 Sep 20211.42001.44001.42001.43001.43001,268,800
22 Sep 20211.40001.45001.40001.42001.42003,777,500
21 Sep 20211.40001.42001.40001.40001.40001,821,700
20 Sep 20211.40001.42001.38001.40001.40005,131,300
17 Sep 20211.41001.45001.40001.40001.400033,597,700
16 Sep 20211.42001.43001.40001.41001.41004,087,500
15 Sep 20211.41001.43001.40001.42001.42004,162,100
14 Sep 20211.42001.43001.41001.41001.41004,051,700
13 Sep 20211.43001.44001.41001.42001.42005,710,000
10 Sep 20211.45001.47001.41001.42001.42006,061,200
09 Sep 20211.53001.54001.42001.45001.450012,305,200
08 Sep 20211.60001.60001.53001.53001.53006,758,122
07 Sep 20211.60001.60001.58001.59001.59002,166,300
06 Sep 20211.59001.60001.57001.60001.60002,983,000
03 Sep 20211.59001.60001.57001.59001.59004,032,500
02 Sep 20211.54001.60001.54001.60001.60005,694,300
01 Sep 20211.54001.54001.52001.54001.54001,685,300
31 Aug 20211.56001.56001.53001.55001.55001,229,100
30 Aug 20211.52001.56001.52001.56001.56001,540,300
27 Aug 20211.52001.53001.51001.52001.5200479,200
26 Aug 20211.51001.53001.50001.53001.53001,613,300
25 Aug 20211.51001.52001.50001.52001.5200690,000
24 Aug 20211.50001.52001.50001.51001.51001,135,200
23 Aug 20211.51001.51001.49001.50001.5000601,700
20 Aug 20211.48001.51001.48001.51001.51001,926,500
19 Aug 20211.51001.51001.48001.49001.49001,840,000
18 Aug 20211.50001.51001.49001.50001.50002,218,300
17 Aug 20211.53001.53001.50001.50001.50001,372,900
16 Aug 20211.54001.55001.52001.53001.5300758,000
13 Aug 20211.54001.55001.53001.55001.5500696,600
12 Aug 20211.54001.55001.53001.54001.5400500,300
11 Aug 20211.54001.54001.52001.54001.5400558,700
10 Aug 20211.54001.55001.53001.55001.5500697,900
06 Aug 20211.55001.55001.53001.54001.5400632,300
05 Aug 20211.57001.57001.53001.55001.55001,946,300
05 Aug 20210.0225 Dividend
04 Aug 20211.59001.60001.57001.58001.5575860,200
03 Aug 20211.59001.60001.58001.59001.5674942,800
02 Aug 20211.58001.60001.58001.60001.57721,301,300
30 Jul 20211.57001.59001.56001.58001.55751,895,600
29 Jul 20211.55001.58001.55001.57001.54762,548,200
28 Jul 20211.56001.57001.55001.55001.5279947,700
27 Jul 20211.55001.57001.55001.55001.52791,400,300
26 Jul 20211.54001.55001.53001.55001.52791,225,600
23 Jul 20211.55001.56001.54001.55001.5279939,200
22 Jul 20211.57001.57001.54001.55001.5279896,200
21 Jul 20211.53001.57001.53001.57001.54761,435,200
19 Jul 20211.56001.57001.54001.55001.5279753,000
16 Jul 20211.57001.58001.56001.58001.5575831,700
15 Jul 20211.56001.57001.55001.57001.54761,450,300
14 Jul 20211.59001.59001.55001.55001.52792,227,100
13 Jul 20211.58001.60001.58001.59001.56741,399,400
12 Jul 20211.58001.60001.55001.58001.55751,460,900
09 Jul 20211.52001.57001.52001.57001.54762,136,200
08 Jul 20211.56001.56001.51001.53001.50821,404,000
07 Jul 20211.55001.56001.54001.56001.53781,398,200
06 Jul 20211.54001.56001.53001.55001.52791,832,600
05 Jul 20211.53001.55001.52001.53001.50821,374,100
02 Jul 20211.50001.54001.49001.54001.51813,681,300
01 Jul 20211.47001.50001.47001.50001.47862,166,700
30 Jun 20211.48001.48001.47001.47001.4491459,400
29 Jun 20211.47001.48001.47001.48001.4589288,400
28 Jun 20211.46001.49001.46001.47001.44911,251,200
25 Jun 20211.46001.48001.45001.46001.43921,529,900
24 Jun 20211.44001.46001.44001.46001.43921,325,300
23 Jun 20211.43001.44001.43001.44001.4195306,800
22 Jun 20211.42001.44001.42001.43001.4096328,500
21 Jun 20211.42001.43001.42001.42001.3998752,000
18 Jun 20211.43001.44001.42001.42001.3998825,700
17 Jun 20211.43001.45001.42001.42001.39981,169,300
16 Jun 20211.45001.45001.43001.43001.4096937,000
15 Jun 20211.45001.46001.44001.46001.4392943,300
14 Jun 20211.44001.45001.44001.44001.4195323,700
11 Jun 20211.43001.45001.42001.45001.42941,365,800
10 Jun 20211.43001.44001.42001.43001.40961,654,500
09 Jun 20211.43001.43001.42001.42001.3998455,300
08 Jun 20211.43001.44001.42001.43001.4096731,000
07 Jun 20211.42001.44001.41001.44001.41951,135,300
04 Jun 20211.42001.42001.41001.42001.3998233,400
03 Jun 20211.42001.42001.41001.42001.3998264,600
02 Jun 20211.40001.42001.40001.42001.3998888,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...