Singapore markets open in 2 hours 33 minutes

AIMS APAC REIT (O5RU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.4100-0.0100 (-0.70%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20221.43001.43001.40001.41001.41001,751,300
14 Jan 20221.43001.44001.42001.42001.42001,158,900
13 Jan 20221.44001.45001.43001.44001.4400620,300
12 Jan 20221.42001.45001.41001.44001.44002,374,100
11 Jan 20221.42001.43001.41001.41001.4100703,200
10 Jan 20221.42001.43001.41001.42001.4200923,000
07 Jan 20221.45001.45001.42001.43001.4300923,700
06 Jan 20221.45001.45001.43001.44001.44001,633,200
05 Jan 20221.45001.46001.44001.45001.45001,000,900
04 Jan 20221.45001.46001.44001.46001.4600808,900
03 Jan 20221.45001.46001.43001.44001.44001,549,300
31 Dec 20211.44001.45001.43001.45001.4500945,300
30 Dec 20211.44001.44001.43001.44001.4400432,800
29 Dec 20211.43001.46001.43001.44001.44001,667,600
28 Dec 20211.40001.43001.40001.43001.43001,964,100
27 Dec 20211.40001.41001.39001.40001.4000937,600
24 Dec 20211.40001.40001.39001.40001.4000405,600
23 Dec 20211.40001.40001.39001.40001.4000298,800
22 Dec 20211.40001.40001.38001.40001.40001,611,200
21 Dec 20211.40001.40001.38001.40001.40001,242,800
20 Dec 20211.41001.41001.39001.40001.40001,797,000
17 Dec 20211.42001.42001.40001.41001.41002,740,900
16 Dec 20211.41001.42001.41001.41001.4100952,400
15 Dec 20211.41001.43001.41001.42001.42001,686,200
14 Dec 20211.41001.43001.40001.42001.42004,310,900
13 Dec 20211.41001.42001.40001.41001.41002,162,000
10 Dec 20211.40001.41001.40001.41001.4100740,700
09 Dec 20211.41001.41001.40001.41001.41002,082,700
08 Dec 20211.39001.41001.39001.41001.41001,696,200
07 Dec 20211.39001.40001.39001.40001.40001,625,400
06 Dec 20211.40001.41001.38001.40001.40003,292,900
03 Dec 20211.38001.40001.37001.40001.40002,305,800
02 Dec 20211.39001.39001.37001.38001.38002,441,000
01 Dec 20211.39001.40001.38001.40001.40002,058,900
30 Nov 20211.40001.41001.38001.40001.40002,837,400
29 Nov 20211.40001.40001.38001.40001.40002,802,200
26 Nov 20211.41001.41001.39001.40001.40002,065,800
25 Nov 20211.41001.42001.40001.41001.41002,286,700
24 Nov 20211.42001.42001.40001.41001.41003,674,600
23 Nov 20211.41001.42001.40001.41001.41004,002,500
22 Nov 20211.41001.42001.40001.40001.40003,543,600
19 Nov 20211.40001.41001.40001.41001.4100494,600
18 Nov 20211.40001.41001.39001.40001.40001,408,900
17 Nov 20211.40001.41001.39001.40001.40002,385,400
16 Nov 20211.40001.42001.39001.40001.40006,209,700
15 Nov 20211.40001.41001.39001.40001.40001,463,500
12 Nov 20211.41001.44001.39001.39001.39005,232,200
11 Nov 20211.39001.40001.39001.40001.40001,378,900
10 Nov 20211.40001.41001.38001.39001.39004,305,700
09 Nov 20211.41001.43001.39001.39001.39005,759,400
08 Nov 20211.47001.47001.40001.40001.400012,452,400
05 Nov 20211.47001.47001.45001.47001.4700980,600
03 Nov 20211.46001.47001.45001.46001.46002,486,600
02 Nov 20211.45001.46001.45001.46001.46001,591,300
01 Nov 20211.44001.46001.44001.44001.44002,428,700
29 Oct 20211.47001.47001.44001.44001.44002,656,800
28 Oct 20211.47001.47001.44001.47001.47004,169,400
27 Oct 20211.47001.47001.46001.47001.4700464,900
26 Oct 20211.48001.49001.46001.47001.47001,776,500
26 Oct 20210.025 Dividend
25 Oct 20211.50001.50001.48001.50001.47501,184,000
22 Oct 20211.49001.50001.48001.49001.46521,384,100
21 Oct 20211.50001.50001.48001.49001.46521,559,400
20 Oct 20211.51001.52001.48001.50001.47503,268,500
19 Oct 20211.50001.52001.49001.51001.48481,991,500
18 Oct 20211.50001.51001.49001.50001.47501,221,900
15 Oct 20211.50001.50001.49001.50001.4750751,400
14 Oct 20211.50001.52001.48001.50001.47504,736,700
13 Oct 20211.49001.49001.47001.49001.46521,416,100
12 Oct 20211.45001.46001.44001.46001.43571,838,700
11 Oct 20211.45001.46001.44001.46001.43571,402,700
08 Oct 20211.43001.46001.43001.45001.42582,607,700
07 Oct 20211.43001.43001.42001.43001.40622,062,000
06 Oct 20211.42001.43001.41001.43001.40621,015,600
05 Oct 20211.42001.42001.41001.41001.3865581,900
04 Oct 20211.42001.44001.41001.43001.40621,634,500
01 Oct 20211.43001.45001.41001.42001.39632,749,000
30 Sep 20211.43001.44001.42001.44001.41601,937,300
29 Sep 20211.43001.44001.42001.43001.4062788,500
28 Sep 20211.43001.44001.42001.42001.39631,145,200
27 Sep 20211.43001.44001.42001.43001.40621,197,000
24 Sep 20211.43001.45001.43001.43001.40622,715,500
23 Sep 20211.42001.44001.42001.43001.40621,268,800
22 Sep 20211.40001.45001.40001.42001.39633,777,500
21 Sep 20211.40001.42001.40001.40001.37671,821,700
20 Sep 20211.40001.42001.38001.40001.37675,131,300
17 Sep 20211.41001.45001.40001.40001.376733,597,700
16 Sep 20211.42001.43001.40001.41001.38654,087,500
15 Sep 20211.41001.43001.40001.42001.39634,162,100
14 Sep 20211.42001.43001.41001.41001.38654,051,700
13 Sep 20211.43001.44001.41001.42001.39635,710,000
10 Sep 20211.45001.47001.41001.42001.39636,061,200
09 Sep 20211.53001.54001.42001.45001.425812,305,200
08 Sep 20211.60001.60001.53001.53001.50456,758,122
07 Sep 20211.60001.60001.58001.59001.56352,166,300
06 Sep 20211.59001.60001.57001.60001.57332,983,000
03 Sep 20211.59001.60001.57001.59001.56354,032,500
02 Sep 20211.54001.60001.54001.60001.57335,694,300
01 Sep 20211.54001.54001.52001.54001.51431,685,300
31 Aug 20211.56001.56001.53001.55001.52421,229,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...