Singapore markets closed

United Hampshire US Real Estate Investment Trust (ODBU.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
0.6250+0.0100 (+1.63%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.62000.62500.62000.62500.6250367,600
20 Jan 20220.63000.63000.61500.61500.6150438,100
19 Jan 20220.63500.63500.61500.62500.6250701,900
18 Jan 20220.64500.65000.62500.63500.63501,303,900
17 Jan 20220.66000.66000.64000.64500.64501,186,600
14 Jan 20220.66500.66500.65500.65500.6550303,100
13 Jan 20220.66500.66500.65500.66500.66501,248,600
12 Jan 20220.66500.67000.66500.66500.6650379,000
11 Jan 20220.66000.66500.66000.66000.6600137,500
10 Jan 20220.66500.67000.66000.66000.6600324,600
07 Jan 20220.67000.67000.66000.66000.6600282,100
06 Jan 20220.67500.67500.66500.66500.6650278,000
05 Jan 20220.67000.67500.67000.67500.6750213,000
04 Jan 20220.67500.67500.66500.66500.6650578,100
03 Jan 20220.66500.68500.66500.67000.6700601,400
31 Dec 20210.66500.66500.66000.66500.665068,300
30 Dec 20210.66000.66500.66000.66000.6600300,800
29 Dec 20210.66000.66000.66000.66000.6600119,200
28 Dec 20210.66000.66000.66000.66000.6600110,400
27 Dec 20210.66000.66000.65500.66000.6600162,400
24 Dec 20210.66000.66500.66000.66000.660080,300
23 Dec 20210.66000.66000.65500.66000.6600207,400
22 Dec 20210.66000.66000.66000.66000.6600341,800
21 Dec 20210.66000.66000.66000.66000.660046,100
20 Dec 20210.66500.66500.66000.66000.6600123,200
17 Dec 20210.66500.66500.65500.65500.6550309,200
16 Dec 20210.66500.66500.66500.66500.665072,300
15 Dec 20210.66000.67000.66000.66000.660045,400
14 Dec 20210.66000.66500.66000.66000.6600109,900
13 Dec 20210.66500.67000.66500.66500.6650130,000
10 Dec 20210.66500.66500.66500.66500.6650174,400
09 Dec 20210.66500.66500.66500.66500.6650158,200
08 Dec 20210.66500.67000.66500.66500.6650203,900
07 Dec 20210.66500.66500.66000.66000.660082,700
06 Dec 20210.66500.66500.66000.66500.665060,800
03 Dec 20210.66000.66500.65500.66500.6650553,900
02 Dec 20210.66000.66000.65500.66000.6600210,000
01 Dec 20210.66500.67000.65500.66000.6600385,700
30 Nov 20210.67000.67000.66500.66500.6650128,500
29 Nov 20210.66500.67000.66500.67000.6700360,300
26 Nov 20210.67000.67000.66500.67000.6700116,200
25 Nov 20210.67000.67000.67000.67000.6700337,200
24 Nov 20210.67000.67000.66500.67000.6700502,500
23 Nov 20210.67000.67500.67000.67000.670056,700
22 Nov 20210.67500.67500.66500.67000.6700440,100
19 Nov 20210.67000.67500.67000.67000.6700344,400
18 Nov 20210.67500.67500.67000.67000.670036,200
17 Nov 20210.67500.67500.67000.67000.6700675,300
16 Nov 20210.67000.67500.67000.67500.6750734,900
15 Nov 20210.67500.67500.67000.67000.6700122,200
12 Nov 20210.67500.67500.67000.67000.6700161,500
11 Nov 20210.68000.68000.67000.67000.6700277,200
10 Nov 20210.68000.68000.67500.67500.6750274,300
09 Nov 20210.67500.68000.67000.68000.680010,800
08 Nov 20210.67500.67500.67500.67500.6750159,600
05 Nov 20210.68000.69000.67000.68000.6800770,100
03 Nov 20210.67500.68000.67000.68000.6800218,300
02 Nov 20210.67500.67500.67500.67500.675065,500
01 Nov 20210.68000.68000.67500.67500.6750820,000
29 Oct 20210.67500.67500.67500.67500.675068,900
28 Oct 20210.67500.67500.67500.67500.6750188,600
27 Oct 20210.68000.68000.67500.67500.6750504,600
26 Oct 20210.68000.68000.67500.67500.6750144,700
25 Oct 20210.68500.68500.67500.68000.6800201,300
22 Oct 20210.68500.68500.68500.68500.68502,700
21 Oct 20210.67500.68500.67500.68000.6800404,800
20 Oct 20210.68000.68000.67500.68000.6800162,600
19 Oct 20210.68500.69000.67500.68000.6800347,400
18 Oct 20210.68000.69500.68000.68500.6850259,900
15 Oct 20210.67500.68500.67500.68000.6800325,600
14 Oct 20210.67500.67500.67000.67500.6750355,000
13 Oct 20210.66500.67500.66000.67500.6750998,900
12 Oct 20210.67000.67000.66500.66500.6650494,100
12 Oct 20210.6214 Dividend
11 Oct 20210.68500.69000.68000.68000.05861,020,200
08 Oct 20210.68500.69000.68500.69000.05951,676,400
07 Oct 20210.67500.69000.67500.68000.0586820,500
06 Oct 20210.66500.67500.66500.67500.05821,405,600
05 Oct 20210.66500.66500.66500.66500.0573-
04 Oct 20210.67000.67000.66500.66500.0573111,300
01 Oct 20210.67000.67000.66500.67000.0577425,500
30 Sep 20210.67500.68000.67000.67500.0582327,300
29 Sep 20210.68000.68500.67500.67500.0582300,200
28 Sep 20210.68500.68500.68000.68000.058676,200
27 Sep 20210.69000.69000.68000.68500.0590400,600
24 Sep 20210.69000.69000.68500.69000.0595143,600
23 Sep 20210.69000.69000.69000.69000.0595109,400
22 Sep 20210.69000.69500.69000.69000.0595400,500
21 Sep 20210.67500.68000.67500.68000.0586139,800
20 Sep 20210.69000.69000.68000.68000.0586330,300
17 Sep 20210.69000.69500.69000.69500.0599366,500
16 Sep 20210.69500.69500.69500.69500.0599400
15 Sep 20210.69500.69500.69500.69500.059949,800
14 Sep 20210.69500.69500.69500.69500.059921,000
13 Sep 20210.69500.69500.69000.69500.0599680,500
10 Sep 20210.70000.70500.69500.69500.0599474,100
09 Sep 20210.71500.71500.70000.70000.0603557,800
08 Sep 20210.72000.72000.71500.72000.0620570,700
07 Sep 20210.72000.72000.72000.72000.062020,800
06 Sep 20210.72000.72000.72000.72000.062036,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...