Singapore markets closed

AIMS APAC REIT (O5RU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.3800+0.0200 (+1.47%)
At close: 05:07PM SGT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20231.36001.39001.36001.38001.38002,615,400
26 Jan 20231.34001.37001.34001.36001.36001,899,200
25 Jan 20231.32001.35001.32001.35001.35001,902,800
20 Jan 20231.29001.31001.28001.31001.31001,196,100
19 Jan 20231.27001.29001.27001.29001.2900392,900
18 Jan 20231.25001.28001.25001.28001.2800983,000
17 Jan 20231.24001.26001.24001.26001.2600521,800
16 Jan 20231.25001.25001.24001.24001.2400171,500
13 Jan 20231.25001.25001.24001.25001.2500163,300
12 Jan 20231.25001.25001.23001.24001.2400677,300
11 Jan 20231.25001.25001.24001.24001.2400583,200
10 Jan 20231.24001.25001.24001.24001.2400213,700
09 Jan 20231.26001.26001.24001.24001.2400637,900
06 Jan 20231.26001.26001.25001.26001.2600345,500
05 Jan 20231.25001.27001.25001.27001.2700528,500
04 Jan 20231.24001.26001.24001.25001.2500438,800
03 Jan 20231.24001.25001.23001.24001.2400537,200
30 Dec 20221.25001.25001.24001.24001.24001,126,000
29 Dec 20221.23001.24001.22001.24001.2400348,500
28 Dec 20221.23001.24001.22001.24001.2400546,100
27 Dec 20221.23001.24001.22001.23001.2300495,800
23 Dec 20221.23001.24001.22001.23001.2300367,100
22 Dec 20221.23001.25001.22001.23001.23001,294,000
21 Dec 20221.22001.24001.22001.23001.2300691,500
20 Dec 20221.22001.25001.21001.22001.22003,260,800
19 Dec 20221.24001.24001.22001.22001.2200469,000
16 Dec 20221.24001.26001.23001.23001.23002,800,500
15 Dec 20221.22001.25001.21001.24001.24001,345,900
14 Dec 20221.20001.23001.20001.22001.22001,939,200
13 Dec 20221.20001.20001.19001.20001.2000760,700
12 Dec 20221.20001.21001.19001.19001.1900653,200
09 Dec 20221.21001.21001.19001.20001.2000592,900
08 Dec 20221.20001.22001.20001.20001.20002,016,700
07 Dec 20221.22001.22001.20001.21001.2100453,000
06 Dec 20221.22001.23001.20001.22001.22001,382,500
05 Dec 20221.21001.23001.21001.22001.22001,188,900
02 Dec 20221.22001.22001.20001.21001.21001,215,900
01 Dec 20221.21001.22001.20001.22001.22002,444,300
30 Nov 20221.23001.23001.20001.20001.20002,364,300
29 Nov 20221.23001.23001.21001.23001.23001,714,000
28 Nov 20221.24001.24001.21001.22001.2200639,600
25 Nov 20221.23001.24001.22001.24001.2400493,200
24 Nov 20221.23001.24001.22001.23001.23001,626,000
23 Nov 20221.26001.26001.21001.22001.22001,427,500
22 Nov 20221.25001.26001.25001.26001.2600286,800
21 Nov 20221.27001.27001.25001.26001.2600429,700
18 Nov 20221.26001.27001.25001.27001.2700284,900
17 Nov 20221.26001.27001.26001.27001.2700163,900
16 Nov 20221.27001.28001.26001.26001.2600680,300
15 Nov 20221.26001.28001.26001.26001.2600877,300
14 Nov 20221.27001.27001.26001.27001.2700568,200
11 Nov 20221.26001.27001.24001.26001.26001,390,200
10 Nov 20221.20001.23001.20001.22001.2200657,600
09 Nov 20221.21001.22001.16001.22001.22001,833,900
08 Nov 20221.22001.22001.20001.21001.2100294,600
07 Nov 20221.22001.23001.21001.21001.2100389,500
04 Nov 20221.21001.23001.20001.22001.2200548,500
03 Nov 20221.23001.23001.20001.22001.2200902,500
03 Nov 20220.0242 Dividend
02 Nov 20221.25001.28001.24001.28001.25581,301,500
01 Nov 20221.24001.26001.24001.24001.2166546,300
31 Oct 20221.27001.28001.23001.23001.20671,797,000
28 Oct 20221.23001.26001.23001.26001.23621,272,500
27 Oct 20221.24001.26001.23001.24001.21661,812,700
26 Oct 20221.17001.24001.17001.23001.20673,668,200
25 Oct 20221.14001.16001.13001.16001.13811,321,700
21 Oct 20221.16001.16001.11001.13001.10862,792,300
20 Oct 20221.16001.17001.15001.15001.12831,336,100
19 Oct 20221.20001.20001.16001.16001.13811,353,700
18 Oct 20221.18001.19001.17001.19001.16751,786,300
17 Oct 20221.22001.22001.16001.17001.14791,857,600
14 Oct 20221.23001.23001.20001.20001.17731,383,700
13 Oct 20221.25001.25001.21001.22001.19691,774,400
12 Oct 20221.25001.26001.24001.24001.21661,039,300
11 Oct 20221.26001.27001.25001.26001.2362516,600
10 Oct 20221.28001.28001.25001.25001.22641,268,900
07 Oct 20221.28001.29001.27001.29001.26561,058,800
06 Oct 20221.28001.29001.27001.29001.2656481,700
05 Oct 20221.28001.28001.26001.28001.2558889,800
04 Oct 20221.28001.30001.27001.28001.25581,629,300
03 Oct 20221.28001.29001.25001.27001.24602,218,800
30 Sept 20221.26001.29001.24001.28001.25583,151,200
29 Sept 20221.27001.28001.26001.26001.23622,238,700
28 Sept 20221.26001.27001.23001.26001.23624,372,000
27 Sept 20221.29001.29001.25001.25001.22642,667,200
26 Sept 20221.32001.32001.28001.29001.26562,420,600
23 Sept 20221.34001.34001.32001.32001.29502,076,600
22 Sept 20221.34001.35001.33001.34001.31471,308,100
21 Sept 20221.36001.36001.34001.34001.31471,233,900
20 Sept 20221.35001.36001.35001.36001.3343402,700
19 Sept 20221.36001.36001.34001.35001.32451,207,200
16 Sept 20221.36001.36001.35001.36001.33431,550,500
15 Sept 20221.35001.36001.35001.36001.33431,007,500
14 Sept 20221.35001.36001.35001.35001.3245815,000
13 Sept 20221.36001.37001.35001.37001.34411,391,800
12 Sept 20221.37001.37001.36001.36001.3343841,400
09 Sept 20221.37001.37001.36001.37001.3441362,400
08 Sept 20221.37001.38001.36001.37001.34411,065,100
07 Sept 20221.36001.37001.36001.36001.3343456,800
06 Sept 20221.36001.37001.36001.37001.3441151,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...