Singapore Markets close in 5 hrs 33 mins
DEALS

Singtel takes 16.3% stake in Indonesia's Bank Fama for S$48 million

Far East Hospitality Trust (Q5T.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.5750-0.0050 (-0.86%)
As of 11:00AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.58000.58000.57500.57500.575038,500
20 Jan 20220.57500.58000.57500.58000.5800389,500
19 Jan 20220.57500.58000.57000.57500.57501,384,700
18 Jan 20220.58000.58500.58000.58000.5800378,300
17 Jan 20220.58500.58500.57500.58000.5800548,400
14 Jan 20220.58000.58500.58000.58000.5800346,900
13 Jan 20220.57500.58500.57500.58500.58501,048,800
12 Jan 20220.59000.59000.56500.57500.57508,621,000
11 Jan 20220.59500.59500.58000.59000.59002,436,300
10 Jan 20220.59500.60000.59500.59500.5950174,600
07 Jan 20220.59500.60000.59000.60000.6000692,300
06 Jan 20220.59500.60000.59000.59500.5950360,900
05 Jan 20220.59500.60000.59000.60000.6000304,500
04 Jan 20220.59500.60000.59500.60000.6000649,300
03 Jan 20220.59500.60000.59000.59000.5900345,300
31 Dec 20210.60000.60000.59000.59000.5900597,800
30 Dec 20210.59000.60000.59000.60000.6000610,700
29 Dec 20210.59000.60000.59000.59500.59501,394,200
28 Dec 20210.59000.59500.58500.59000.59001,130,400
27 Dec 20210.59000.59500.58500.58500.58501,130,900
24 Dec 20210.58500.59000.58500.59000.5900180,600
23 Dec 20210.58500.59000.58000.59000.5900345,300
22 Dec 20210.58500.59000.58000.59000.5900319,930
21 Dec 20210.58000.58500.57500.58000.58001,969,300
20 Dec 20210.58500.58500.57000.58500.58502,978,900
17 Dec 20210.60000.60500.58500.58500.58502,446,700
16 Dec 20210.59500.60500.59000.60500.60501,063,300
15 Dec 20210.59500.60000.59000.59000.5900470,900
14 Dec 20210.60500.61000.59000.59500.59502,256,200
13 Dec 20210.60500.61000.60500.61000.6100168,600
10 Dec 20210.61000.61000.60500.61000.6100641,100
09 Dec 20210.60500.61000.60000.61000.6100945,600
08 Dec 20210.60500.61000.60000.60500.60501,088,800
07 Dec 20210.59000.60500.59000.60500.60502,148,300
06 Dec 20210.59000.59000.58500.59000.59001,289,700
03 Dec 20210.58500.59500.58000.59000.59003,377,400
02 Dec 20210.58000.58500.57500.57500.57501,617,400
01 Dec 20210.58000.58500.58000.58000.58002,829,800
30 Nov 20210.59000.60000.58000.58000.58002,697,000
29 Nov 20210.60500.61000.58500.58500.58506,164,000
26 Nov 20210.62000.63000.60000.60500.60506,951,300
25 Nov 20210.62500.63500.62500.62500.62503,212,300
24 Nov 20210.62500.63000.62000.62500.62503,002,800
23 Nov 20210.61500.62500.61500.62000.62001,307,700
22 Nov 20210.62500.63000.61500.62000.62002,642,100
19 Nov 20210.62000.63000.62000.62500.62501,441,700
18 Nov 20210.62500.63000.62000.62000.62001,110,900
17 Nov 20210.62500.63000.62500.62500.62501,575,400
16 Nov 20210.63000.63500.62000.63000.63002,188,500
15 Nov 20210.62500.63000.62500.63000.63001,525,800
12 Nov 20210.63500.64000.62000.62500.62505,412,700
11 Nov 20210.63000.63500.62500.63500.6350787,900
10 Nov 20210.63000.63500.62500.63000.63002,192,100
09 Nov 20210.64000.64500.63500.63500.63502,096,900
08 Nov 20210.64000.65000.63500.63500.63505,333,000
05 Nov 20210.64000.64000.63500.64000.6400316,300
03 Nov 20210.63000.64000.63000.63500.6350965,100
02 Nov 20210.63500.64000.63500.63500.6350979,100
01 Nov 20210.64000.64500.63500.64000.6400680,100
29 Oct 20210.63500.64500.63000.64500.64502,629,900
28 Oct 20210.63500.63500.62500.63500.6350981,500
27 Oct 20210.63000.63500.63000.63500.63501,094,900
26 Oct 20210.63000.63500.63000.63000.6300884,400
25 Oct 20210.63000.63500.63000.63500.6350283,600
22 Oct 20210.64000.64000.63000.63500.6350402,500
21 Oct 20210.63500.64000.63500.64000.64001,280,100
20 Oct 20210.64500.65000.64000.64000.64001,293,500
19 Oct 20210.64000.64000.63500.64000.64001,658,700
18 Oct 20210.64500.64500.63000.64000.64001,526,500
15 Oct 20210.65500.65500.64000.64500.64504,119,100
14 Oct 20210.65500.66000.65000.66000.66002,214,700
13 Oct 20210.64000.65500.64000.65500.65506,504,800
12 Oct 20210.64000.64500.63000.64000.64003,155,900
11 Oct 20210.62500.64000.62500.64000.64005,727,400
08 Oct 20210.62000.62000.61000.62000.6200741,600
07 Oct 20210.61500.62000.61000.62000.6200648,300
06 Oct 20210.61000.61500.60500.61500.61501,536,100
05 Oct 20210.61000.61000.60500.60500.6050312,400
04 Oct 20210.60500.61500.60500.61000.61001,145,300
01 Oct 20210.61500.61500.60000.60000.60003,277,300
30 Sep 20210.61500.62000.60500.62000.62001,743,500
29 Sep 20210.61000.62000.60500.61500.61501,812,800
28 Sep 20210.62000.62500.61000.61500.61501,881,100
27 Sep 20210.62500.62500.62000.62500.6250484,800
24 Sep 20210.63000.63000.61500.62500.62504,598,400
23 Sep 20210.62500.63000.62000.62500.62501,909,400
22 Sep 20210.61000.62500.60500.62500.62504,352,200
21 Sep 20210.60500.62000.60500.61000.61002,081,000
20 Sep 20210.62500.62500.60000.60500.60504,300,300
17 Sep 20210.61500.63000.61500.62500.625052,490,600
16 Sep 20210.62500.63000.61500.61500.61503,797,300
15 Sep 20210.62500.63000.62000.63000.63004,241,200
14 Sep 20210.62500.63000.62000.62000.62003,326,500
13 Sep 20210.62000.63000.61000.62500.62504,115,100
10 Sep 20210.61500.63000.61500.62500.62505,374,500
09 Sep 20210.60500.62000.60000.61500.61504,665,600
08 Sep 20210.61000.61500.60500.60500.60503,602,500
07 Sep 20210.61000.62000.61000.61500.61503,302,100
06 Sep 20210.62500.62500.60500.61500.61505,844,600
03 Sep 20210.62500.63000.61000.62500.62508,153,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...