Singapore markets close in 5 hours 34 minutes

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

SES - SES Delayed Price. Currency in USD
Add to watchlist
0.67000.0000 (0.00%)
As of 10:49AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20210.67000.67000.67000.67000.67008,100
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 20210.0111 Dividend
11 Oct 20210.68500.69000.68000.68000.66891,020,200
08 Oct 20210.68500.69000.68500.69000.67871,676,400
07 Oct 20210.67500.69000.67500.68000.6689820,500
06 Oct 20210.66500.67500.66500.67500.66401,405,600
05 Oct 20210.66500.66500.66500.66500.6541-
04 Oct 20210.67000.67000.66500.66500.6541111,300
01 Oct 20210.67000.67000.66500.67000.6591425,500
30 Sep 20210.67500.68000.67000.67500.6640327,300
29 Sep 20210.68000.68500.67500.67500.6640300,200
28 Sep 20210.68500.68500.68000.68000.668976,200
27 Sep 20210.69000.69000.68000.68500.6738400,600
24 Sep 20210.69000.69000.68500.69000.6787143,600
23 Sep 20210.69000.69000.69000.69000.6787109,400
22 Sep 20210.69000.69500.69000.69000.6787400,500
21 Sep 20210.67500.68000.67500.68000.6689139,800
20 Sep 20210.69000.69000.68000.68000.6689330,300
17 Sep 20210.69000.69500.69000.69500.6837366,500
16 Sep 20210.69500.69500.69500.69500.6837400
15 Sep 20210.69500.69500.69500.69500.683749,800
14 Sep 20210.69500.69500.69500.69500.683721,000
13 Sep 20210.69500.69500.69000.69500.6837680,500
10 Sep 20210.70000.70500.69500.69500.6837474,100
09 Sep 20210.71500.71500.70000.70000.6886557,800
08 Sep 20210.72000.72000.71500.72000.7082570,700
07 Sep 20210.72000.72000.72000.72000.708220,800
06 Sep 20210.72000.72000.72000.72000.708236,900
03 Sep 20210.71500.72000.71500.72000.7082518,300
02 Sep 20210.71500.71500.71500.71500.7033101,900
01 Sep 20210.71500.72000.71500.71500.7033292,400
31 Aug 20210.72000.72000.71500.71500.703381,200
30 Aug 20210.72000.72000.71500.72000.7082493,200
27 Aug 20210.71500.72000.71500.72000.708259,800
26 Aug 20210.71500.71500.71500.71500.7033689,500
25 Aug 20210.71500.72000.71500.72000.708222,000
24 Aug 20210.70500.71500.70500.71500.7033343,000
23 Aug 20210.71500.72000.69500.70500.6935364,900
20 Aug 20210.72000.72000.71500.71500.7033262,400
19 Aug 20210.72500.72500.71500.72000.7082116,900
19 Aug 20210.034584 Dividend
18 Aug 20210.74500.74500.74500.74500.6988211,700
17 Aug 20210.74500.74500.74000.74500.6988554,300
16 Aug 20210.74500.75000.74500.74500.6988259,900
13 Aug 20210.75000.75000.74500.74500.6988584,000
12 Aug 20210.75500.75500.75000.75000.7035180,800
11 Aug 20210.75500.75500.75000.75000.703570,000
10 Aug 20210.75000.75500.75000.75500.7082215,100
06 Aug 20210.74000.75000.74000.75000.703598,000
05 Aug 20210.73500.74000.73000.74000.6941380,100
04 Aug 20210.73000.73000.72500.73000.6847348,900
03 Aug 20210.72500.72500.72500.72500.680115,000
02 Aug 20210.72000.72500.72000.72500.6801171,300
30 Jul 20210.71500.72000.71500.72000.675437,400
29 Jul 20210.71500.72000.71000.72000.6754518,900
28 Jul 20210.72000.72000.71500.71500.6707339,100
27 Jul 20210.72000.72000.72000.72000.675414,800
26 Jul 20210.72000.72000.71500.71500.6707608,400
23 Jul 20210.73000.73000.71500.72000.6754877,000
22 Jul 20210.73500.73500.72500.73500.6894613,000
21 Jul 20210.74000.74000.73000.73000.6847326,400
19 Jul 20210.74500.74500.73000.74000.6941452,400
16 Jul 20210.74500.74500.74500.74500.6988100
15 Jul 20210.74500.75000.74500.74500.6988315,100
14 Jul 20210.74500.75000.74000.74000.6941286,500
13 Jul 20210.74500.74500.73500.74500.6988320,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...