Singapore markets closed

Far East Hospitality Trust (Q5T.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.61500.0000 (0.00%)
At close: 05:04PM SGT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.61000.62000.61000.61500.6150989,000
13 Jun 20240.61000.62000.61000.61500.61501,395,600
12 Jun 20240.61000.62000.61000.61500.61501,288,000
11 Jun 20240.61500.61500.60500.60500.60501,207,500
10 Jun 20240.62000.62000.61000.61000.61001,048,400
07 Jun 20240.61500.62000.61500.61500.6150270,700
06 Jun 20240.61500.62000.61000.61500.6150565,800
05 Jun 20240.61500.62000.61000.61500.61501,043,400
04 Jun 20240.62500.62500.61000.61000.6100971,900
03 Jun 20240.62500.62500.61500.62500.6250443,400
31 May 20240.61000.63000.61000.63000.63005,400,600
30 May 20240.60500.61500.60500.61000.61001,083,300
29 May 20240.60500.61000.60000.61000.6100537,400
28 May 20240.60500.61000.60000.60500.60501,164,400
27 May 20240.61000.61500.60000.60500.60501,967,100
24 May 20240.61500.61500.60500.60500.60502,127,400
23 May 20240.62000.62500.61500.62000.62002,320,600
21 May 20240.62500.62500.62000.62000.6200540,100
20 May 20240.61000.62500.60500.62000.62001,853,700
17 May 20240.60500.61500.60500.61000.6100846,600
16 May 20240.61000.61500.60500.61000.61001,929,500
15 May 20240.61000.61000.60000.60500.60501,165,500
14 May 20240.61000.61500.60000.60500.60502,238,500
13 May 20240.61000.61500.60500.61500.6150723,500
10 May 20240.61500.62000.61000.61500.6150965,300
09 May 20240.61500.62000.60500.61500.6150972,000
08 May 20240.61000.62500.61000.61500.61501,491,900
07 May 20240.61500.61500.61000.61500.6150324,300
06 May 20240.61500.62000.61000.61500.6150436,100
03 May 20240.61000.61000.60500.60500.6050869,300
02 May 20240.61500.61500.60500.61500.6150595,600
30 Apr 20240.62000.62000.60500.61500.61501,917,900
29 Apr 20240.61500.62000.61000.61500.615076,500
26 Apr 20240.61500.62000.61000.61000.6100675,500
25 Apr 20240.61000.62000.61000.62000.6200307,400
24 Apr 20240.62000.62000.60500.61500.6150840,800
23 Apr 20240.61000.62000.61000.62000.6200546,700
22 Apr 20240.60500.61000.60000.61000.61001,976,900
19 Apr 20240.60500.60500.59500.60000.60001,953,600
18 Apr 20240.61500.61500.60500.60500.6050720,300
17 Apr 20240.61500.62000.60500.61000.61001,918,200
16 Apr 20240.62000.62000.61000.61500.6150526,200
15 Apr 20240.63000.63000.61500.61500.6150682,100
12 Apr 20240.62500.63000.62500.62500.6250430,100
11 Apr 20240.62500.63000.62500.63000.6300411,700
09 Apr 20240.63000.63000.62500.63000.6300312,800
08 Apr 20240.63500.63500.62500.62500.6250688,000
05 Apr 20240.63000.63500.62500.63500.6350738,200
04 Apr 20240.63000.63500.62500.63000.6300576,000
03 Apr 20240.63500.63500.63000.63000.6300861,700
02 Apr 20240.63500.64000.63000.63500.6350378,000
01 Apr 20240.64000.64000.63500.64000.64002,033,000
28 Mar 20240.63500.64000.63500.64000.64001,717,500
27 Mar 20240.63500.64000.63000.63500.63501,774,500
26 Mar 20240.63500.63500.63000.63500.63501,092,700
25 Mar 20240.63000.63500.62500.63500.63501,755,100
22 Mar 20240.63500.63500.62000.63500.63501,411,000
21 Mar 20240.63500.63500.62500.63500.63501,056,700
20 Mar 20240.62500.63000.62000.63000.6300988,600
19 Mar 20240.61500.63000.61500.62500.62501,087,800
18 Mar 20240.60500.62000.60500.62000.62001,813,100
15 Mar 20240.60500.61000.60500.60500.6050870,200
14 Mar 20240.60500.61500.60500.60500.60501,085,600
13 Mar 20240.61000.61000.60000.60000.6000400,300
12 Mar 20240.61000.61000.60500.60500.6050701,800
11 Mar 20240.60000.61000.60000.60500.60501,389,100
08 Mar 20240.60500.61000.59500.60000.60003,860,500
07 Mar 20240.60500.61000.59500.60500.60502,650,400
06 Mar 20240.61000.61000.60000.60500.6050367,400
05 Mar 20240.60000.61000.60000.60500.6050613,500
04 Mar 20240.60000.61000.60000.60500.60501,549,100
01 Mar 20240.61500.61500.60000.60000.60003,873,700
29 Feb 20240.61000.61500.60500.61000.61001,753,800
28 Feb 20240.61000.61500.60500.61500.61502,192,700
27 Feb 20240.61500.62000.61000.62000.62002,052,500
26 Feb 20240.62000.62000.61500.62000.6200503,100
23 Feb 20240.62000.62500.61500.62000.6200782,900
22 Feb 20240.63000.63000.61500.62000.62001,438,400
21 Feb 20240.63500.63500.62500.63000.63001,146,100
21 Feb 20240.0217 Dividend
20 Feb 20240.65000.65500.64500.65500.63331,917,300
19 Feb 20240.65000.65500.64500.65000.62851,347,500
16 Feb 20240.64500.65500.64000.65000.6285925,600
15 Feb 20240.64500.64500.63500.64000.61881,909,200
14 Feb 20240.64000.65000.63500.63500.61402,957,000
13 Feb 20240.64000.64000.63500.64000.6188287,000
09 Feb 20240.63500.64500.63000.63500.61401,136,400
08 Feb 20240.64000.64500.63500.63500.61401,578,600
07 Feb 20240.64000.65000.63500.64000.61882,122,200
06 Feb 20240.63500.64500.63000.64500.62362,136,300
05 Feb 20240.64000.64000.63000.63500.61401,269,700
02 Feb 20240.64000.64500.63000.63500.61402,715,400
01 Feb 20240.64000.64500.63500.64000.61881,323,500
31 Jan 20240.63500.65000.63500.65000.62851,419,900
30 Jan 20240.65000.65000.63500.64000.61883,597,700
29 Jan 20240.64500.65500.64500.65000.6285719,500
26 Jan 20240.64000.65500.64000.64500.62361,989,600
25 Jan 20240.63000.64000.63000.63500.6140795,900
24 Jan 20240.63500.64000.62500.63000.60913,551,100
23 Jan 20240.64000.64500.63500.63500.61401,042,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...