Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,764.91
+1,945.62(+3.10%)
CMC Crypto 200
1,381.60
+68.98(+5.26%)

Starhill Global Real Estate Investment Trust (P40U.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.4650

-0.0050

(-1.06%)

At close: 05:04PM SGT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.4700	0.4750	0.4650	0.4650	0.4650	1,466,300
18 Apr 2024	0.4700	0.4750	0.4700	0.4700	0.4700	1,061,700
17 Apr 2024	0.4800	0.4800	0.4700	0.4750	0.4750	2,290,200
16 Apr 2024	0.4800	0.4800	0.4700	0.4750	0.4750	2,007,400
15 Apr 2024	0.4800	0.4800	0.4750	0.4800	0.4800	957,400
12 Apr 2024	0.4850	0.4900	0.4800	0.4800	0.4800	1,944,700
11 Apr 2024	0.4850	0.4900	0.4800	0.4900	0.4900	797,400
09 Apr 2024	0.4850	0.4900	0.4800	0.4850	0.4850	3,095,100
08 Apr 2024	0.4800	0.4850	0.4800	0.4800	0.4800	826,800
05 Apr 2024	0.4850	0.4850	0.4800	0.4800	0.4800	890,400
04 Apr 2024	0.4800	0.4850	0.4800	0.4800	0.4800	2,373,800
03 Apr 2024	0.4800	0.4850	0.4800	0.4800	0.4800	769,400
02 Apr 2024	0.4900	0.4950	0.4800	0.4850	0.4850	1,650,800
01 Apr 2024	0.4800	0.5000	0.4800	0.4900	0.4900	2,376,400
28 Mar 2024	0.4800	0.4850	0.4800	0.4800	0.4800	1,747,300
27 Mar 2024	0.4800	0.4900	0.4750	0.4800	0.4800	3,304,200
26 Mar 2024	0.4800	0.4950	0.4750	0.4800	0.4800	4,363,300
25 Mar 2024	0.4750	0.4800	0.4700	0.4750	0.4750	2,459,200
22 Mar 2024	0.4850	0.4850	0.4750	0.4750	0.4750	2,293,000
21 Mar 2024	0.4750	0.4850	0.4750	0.4850	0.4850	1,575,800
20 Mar 2024	0.4750	0.4800	0.4750	0.4750	0.4750	365,900
19 Mar 2024	0.4800	0.4800	0.4700	0.4750	0.4750	2,550,200
18 Mar 2024	0.4750	0.4800	0.4750	0.4750	0.4750	475,900
15 Mar 2024	0.4800	0.4800	0.4750	0.4800	0.4800	2,509,600
14 Mar 2024	0.4800	0.4800	0.4750	0.4750	0.4750	704,000
13 Mar 2024	0.4750	0.4800	0.4750	0.4800	0.4800	544,000
12 Mar 2024	0.4850	0.4850	0.4750	0.4800	0.4800	1,445,800
11 Mar 2024	0.4750	0.4850	0.4750	0.4850	0.4850	1,067,000
08 Mar 2024	0.4750	0.4800	0.4750	0.4750	0.4750	547,300
07 Mar 2024	0.4700	0.4750	0.4700	0.4750	0.4750	541,300
06 Mar 2024	0.4800	0.4800	0.4700	0.4700	0.4700	751,900
05 Mar 2024	0.4800	0.4800	0.4700	0.4750	0.4750	1,093,200
04 Mar 2024	0.4750	0.4850	0.4750	0.4750	0.4750	852,800
01 Mar 2024	0.4800	0.4800	0.4750	0.4800	0.4800	255,600
29 Feb 2024	0.4800	0.4800	0.4750	0.4800	0.4800	1,588,600
28 Feb 2024	0.4800	0.4800	0.4750	0.4750	0.4750	680,800
27 Feb 2024	0.4750	0.4800	0.4700	0.4750	0.4750	1,079,500
26 Feb 2024	0.4750	0.4800	0.4700	0.4800	0.4800	1,195,000
23 Feb 2024	0.4800	0.4850	0.4750	0.4750	0.4750	2,924,400
22 Feb 2024	0.4850	0.4850	0.4800	0.4850	0.4850	2,943,800
21 Feb 2024	0.4800	0.4850	0.4800	0.4800	0.4800	1,575,700
20 Feb 2024	0.4850	0.4850	0.4800	0.4800	0.4800	638,600
19 Feb 2024	0.4850	0.4900	0.4800	0.4850	0.4850	1,924,700
16 Feb 2024	0.4900	0.4950	0.4850	0.4850	0.4850	1,728,400
15 Feb 2024	0.4950	0.4950	0.4850	0.4900	0.4900	413,000
14 Feb 2024	0.4900	0.4950	0.4800	0.4850	0.4850	1,970,600
13 Feb 2024	0.4850	0.4950	0.4800	0.4850	0.4850	2,194,000
09 Feb 2024	0.4800	0.4850	0.4750	0.4850	0.4850	686,000
08 Feb 2024	0.4850	0.4850	0.4700	0.4800	0.4800	3,535,500
07 Feb 2024	0.4900	0.4950	0.4850	0.4850	0.4850	1,253,200
06 Feb 2024	0.4900	0.4950	0.4850	0.4900	0.4900	1,474,200
05 Feb 2024	0.4950	0.5000	0.4900	0.4950	0.4950	1,435,200
05 Feb 2024	0.0178 Dividend
02 Feb 2024	0.5100	0.5150	0.5050	0.5100	0.4922	1,138,900
01 Feb 2024	0.5150	0.5150	0.5100	0.5100	0.4922	1,137,500
31 Jan 2024	0.5200	0.5200	0.5100	0.5150	0.4970	1,417,200
30 Jan 2024	0.5150	0.5150	0.5050	0.5150	0.4970	872,300
29 Jan 2024	0.5050	0.5150	0.5050	0.5100	0.4922	1,175,600
26 Jan 2024	0.5000	0.5100	0.5000	0.5050	0.4874	3,069,700
25 Jan 2024	0.5150	0.5150	0.5000	0.5050	0.4874	2,708,300
24 Jan 2024	0.5100	0.5150	0.5100	0.5150	0.4970	491,100
23 Jan 2024	0.5050	0.5050	0.5000	0.5050	0.4874	1,793,900
22 Jan 2024	0.5050	0.5100	0.5000	0.5050	0.4874	1,616,500
19 Jan 2024	0.5050	0.5050	0.5000	0.5050	0.4874	2,012,400
18 Jan 2024	0.5150	0.5200	0.5050	0.5050	0.4874	3,226,200
17 Jan 2024	0.5200	0.5200	0.5100	0.5150	0.4970	2,674,100
16 Jan 2024	0.5150	0.5200	0.5150	0.5150	0.4970	913,400
15 Jan 2024	0.5200	0.5200	0.5150	0.5150	0.4970	646,100
12 Jan 2024	0.5150	0.5200	0.5150	0.5200	0.5019	772,400
11 Jan 2024	0.5150	0.5200	0.5150	0.5200	0.5019	844,200
10 Jan 2024	0.5150	0.5200	0.5150	0.5150	0.4970	302,900
09 Jan 2024	0.5200	0.5200	0.5100	0.5150	0.4970	1,567,600
08 Jan 2024	0.5200	0.5250	0.5150	0.5150	0.4970	2,080,800
05 Jan 2024	0.5200	0.5300	0.5200	0.5250	0.5067	412,900
04 Jan 2024	0.5200	0.5300	0.5200	0.5200	0.5019	490,800
03 Jan 2024	0.5250	0.5300	0.5200	0.5250	0.5067	756,300
02 Jan 2024	0.5250	0.5300	0.5200	0.5250	0.5067	1,995,200
29 Dec 2023	0.5250	0.5300	0.5200	0.5250	0.5067	1,946,100
28 Dec 2023	0.5250	0.5300	0.5200	0.5250	0.5067	1,666,400
27 Dec 2023	0.5250	0.5300	0.5200	0.5250	0.5067	2,611,300
26 Dec 2023	0.5200	0.5250	0.5200	0.5250	0.5067	713,200
22 Dec 2023	0.5150	0.5250	0.5150	0.5250	0.5067	541,300
21 Dec 2023	0.5200	0.5250	0.5150	0.5250	0.5067	451,700
20 Dec 2023	0.5250	0.5250	0.5150	0.5200	0.5019	568,900
19 Dec 2023	0.5150	0.5250	0.5150	0.5150	0.4970	453,900
18 Dec 2023	0.5250	0.5300	0.5150	0.5150	0.4970	1,163,800
15 Dec 2023	0.5250	0.5300	0.5250	0.5250	0.5067	4,043,700
14 Dec 2023	0.5150	0.5300	0.5150	0.5200	0.5019	3,773,600
13 Dec 2023	0.5200	0.5200	0.5050	0.5100	0.4922	2,152,800
12 Dec 2023	0.5200	0.5250	0.5150	0.5150	0.4970	674,100
11 Dec 2023	0.5250	0.5300	0.5200	0.5250	0.5067	1,318,800
08 Dec 2023	0.5050	0.5250	0.5050	0.5250	0.5067	5,124,400
07 Dec 2023	0.5000	0.5050	0.4950	0.5050	0.4874	1,370,100
06 Dec 2023	0.5000	0.5000	0.4950	0.5000	0.4825	445,000
05 Dec 2023	0.5000	0.5050	0.4950	0.5000	0.4825	751,300
04 Dec 2023	0.4900	0.5050	0.4900	0.5000	0.4825	1,548,200
01 Dec 2023	0.4900	0.4950	0.4850	0.4950	0.4777	662,600
30 Nov 2023	0.4850	0.4900	0.4850	0.4850	0.4681	351,200
29 Nov 2023	0.4850	0.4900	0.4850	0.4850	0.4681	699,100
28 Nov 2023	0.4850	0.4950	0.4850	0.4850	0.4681	668,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,764.91+1,945.62(+3.10%)

CMC Crypto 2001,381.60+68.98(+5.26%)

Starhill Global Real Estate Investment Trust (P40U.SI)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,764.91
+1,945.62(+3.10%)

CMC Crypto 200
1,381.60
+68.98(+5.26%)