Yahoo

Mail

Singapore markets closed

Straits Times Index
3,209.18
+29.60(+0.93%)
S&P 500
4,040.99
+62.26(+1.56%)
Dow
32,574.33
+454.05(+1.41%)
Nasdaq
11,649.53
+214.79(+1.88%)
BTC-USD
29,267.89
-454.88(-1.53%)
CMC Crypto 200
641.58
-19.56(-2.96%)

PROPERTY

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Far East Hospitality Trust (Q5T.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.6550

+0.0100

(+1.55%)

At close: 05:04PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	0.6450	0.6550	0.6400	0.6550	0.6550	1,451,900
25 May 2022	0.6350	0.6500	0.6350	0.6450	0.6450	1,690,300
24 May 2022	0.6500	0.6500	0.6350	0.6350	0.6350	1,732,100
23 May 2022	0.6650	0.6700	0.6450	0.6500	0.6500	953,900
20 May 2022	0.6650	0.6700	0.6550	0.6650	0.6650	1,610,400
19 May 2022	0.6600	0.6700	0.6500	0.6550	0.6550	1,903,400
18 May 2022	0.6650	0.6700	0.6550	0.6650	0.6650	2,286,700
17 May 2022	0.6450	0.6650	0.6400	0.6650	0.6650	3,802,500
13 May 2022	0.6200	0.6450	0.6200	0.6450	0.6450	3,499,300
12 May 2022	0.6500	0.6500	0.6150	0.6150	0.6150	5,697,800
11 May 2022	0.6450	0.6550	0.6400	0.6450	0.6450	2,605,600
10 May 2022	0.6600	0.6600	0.6400	0.6450	0.6450	3,911,800
09 May 2022	0.6650	0.6650	0.6600	0.6650	0.6650	467,600
06 May 2022	0.6600	0.6700	0.6550	0.6650	0.6650	3,188,200
05 May 2022	0.6650	0.6700	0.6600	0.6600	0.6600	1,617,900
04 May 2022	0.6750	0.6750	0.6550	0.6550	0.6550	3,426,200
29 Apr 2022	0.6850	0.6850	0.6700	0.6700	0.6700	1,152,300
28 Apr 2022	0.6800	0.6900	0.6750	0.6800	0.6800	3,624,700
27 Apr 2022	0.6600	0.6850	0.6550	0.6800	0.6800	7,379,800
26 Apr 2022	0.6600	0.6700	0.6600	0.6650	0.6650	616,800
25 Apr 2022	0.6650	0.6650	0.6600	0.6650	0.6650	340,500
22 Apr 2022	0.6550	0.6700	0.6550	0.6700	0.6700	1,585,900
21 Apr 2022	0.6750	0.6800	0.6550	0.6600	0.6600	2,752,200
20 Apr 2022	0.6650	0.6850	0.6600	0.6700	0.6700	3,208,800
19 Apr 2022	0.6700	0.6800	0.6600	0.6650	0.6650	1,278,200
18 Apr 2022	0.6750	0.6750	0.6700	0.6700	0.6700	828,400
14 Apr 2022	0.6800	0.6800	0.6700	0.6750	0.6750	3,628,700
13 Apr 2022	0.6400	0.6950	0.6400	0.6750	0.6750	12,431,600
12 Apr 2022	0.6400	0.6400	0.6300	0.6350	0.6350	1,146,800
11 Apr 2022	0.6450	0.6450	0.6350	0.6350	0.6350	1,408,800
08 Apr 2022	0.6450	0.6500	0.6400	0.6400	0.6400	2,288,400
07 Apr 2022	0.6400	0.6450	0.6400	0.6450	0.6450	415,600
06 Apr 2022	0.6400	0.6500	0.6350	0.6450	0.6450	2,043,200
05 Apr 2022	0.6450	0.6500	0.6400	0.6450	0.6450	1,370,300
04 Apr 2022	0.6350	0.6450	0.6350	0.6400	0.6400	758,000
01 Apr 2022	0.6450	0.6500	0.6350	0.6350	0.6350	2,006,700
31 Mar 2022	0.6550	0.6550	0.6350	0.6500	0.6500	3,171,300
30 Mar 2022	0.6350	0.6550	0.6350	0.6550	0.6550	5,991,300
29 Mar 2022	0.6450	0.6500	0.6350	0.6350	0.6350	2,398,600
28 Mar 2022	0.6500	0.6500	0.6400	0.6400	0.6400	2,703,300
25 Mar 2022	0.6300	0.6500	0.6300	0.6500	0.6500	6,906,500
24 Mar 2022	0.6050	0.6300	0.6050	0.6250	0.6250	6,477,200
23 Mar 2022	0.6050	0.6100	0.6000	0.6050	0.6050	1,128,300
22 Mar 2022	0.6100	0.6100	0.6000	0.6050	0.6050	1,148,100
21 Mar 2022	0.6000	0.6100	0.5950	0.6100	0.6100	1,933,400
18 Mar 2022	0.6050	0.6050	0.5950	0.6000	0.6000	1,529,300
17 Mar 2022	0.5900	0.6050	0.5900	0.6000	0.6000	2,863,300
16 Mar 2022	0.5900	0.5950	0.5850	0.5850	0.5850	1,472,700
15 Mar 2022	0.5900	0.5950	0.5850	0.5900	0.5900	1,087,400
14 Mar 2022	0.5900	0.6000	0.5900	0.5900	0.5900	1,501,600
11 Mar 2022	0.5850	0.5950	0.5850	0.5950	0.5950	1,687,900
10 Mar 2022	0.5850	0.5900	0.5800	0.5850	0.5850	906,100
09 Mar 2022	0.5850	0.5850	0.5750	0.5800	0.5800	967,200
08 Mar 2022	0.5850	0.5900	0.5750	0.5850	0.5850	2,692,600
07 Mar 2022	0.5850	0.5950	0.5800	0.5800	0.5800	830,900
04 Mar 2022	0.5950	0.5950	0.5850	0.5900	0.5900	990,900
03 Mar 2022	0.5900	0.6000	0.5850	0.6000	0.6000	2,286,800
02 Mar 2022	0.5800	0.5900	0.5750	0.5850	0.5850	906,200
01 Mar 2022	0.5750	0.5850	0.5750	0.5800	0.5800	766,200
28 Feb 2022	0.5850	0.5850	0.5650	0.5750	0.5750	2,170,200
25 Feb 2022	0.5800	0.5900	0.5800	0.5800	0.5800	983,200
24 Feb 2022	0.5900	0.5950	0.5750	0.5850	0.5850	3,068,300
23 Feb 2022	0.5850	0.5950	0.5850	0.5950	0.5950	1,061,000
22 Feb 2022	0.5850	0.5900	0.5800	0.5850	0.5850	1,384,200
22 Feb 2022	0.0153 Dividend
21 Feb 2022	0.6050	0.6100	0.5950	0.6000	0.5847	2,092,900
18 Feb 2022	0.6000	0.6100	0.5950	0.6050	0.5896	2,045,600
17 Feb 2022	0.5950	0.6050	0.5950	0.6050	0.5896	4,883,200
16 Feb 2022	0.5900	0.5950	0.5900	0.5900	0.5750	1,570,000
15 Feb 2022	0.5700	0.5900	0.5700	0.5850	0.5701	2,910,000
14 Feb 2022	0.5700	0.5750	0.5650	0.5700	0.5555	1,005,600
11 Feb 2022	0.5650	0.5750	0.5650	0.5700	0.5555	864,500
10 Feb 2022	0.5750	0.5800	0.5650	0.5650	0.5506	3,984,100
09 Feb 2022	0.5700	0.5750	0.5700	0.5750	0.5603	1,002,300
08 Feb 2022	0.5650	0.5700	0.5650	0.5700	0.5555	922,600
07 Feb 2022	0.5650	0.5700	0.5600	0.5650	0.5506	1,624,200
04 Feb 2022	0.5600	0.5750	0.5600	0.5650	0.5506	1,543,600
03 Feb 2022	0.5600	0.5700	0.5600	0.5700	0.5555	611,700
31 Jan 2022	0.5650	0.5650	0.5500	0.5550	0.5408	2,009,300
28 Jan 2022	0.5700	0.5750	0.5600	0.5650	0.5506	961,300
27 Jan 2022	0.5700	0.5700	0.5650	0.5700	0.5555	515,200
26 Jan 2022	0.5700	0.5750	0.5700	0.5700	0.5555	285,300
25 Jan 2022	0.5700	0.5750	0.5650	0.5750	0.5603	1,095,400
24 Jan 2022	0.5700	0.5750	0.5700	0.5700	0.5555	965,400
21 Jan 2022	0.5800	0.5800	0.5700	0.5750	0.5603	413,800
20 Jan 2022	0.5750	0.5800	0.5750	0.5800	0.5652	389,500
19 Jan 2022	0.5750	0.5800	0.5700	0.5750	0.5603	1,384,700
18 Jan 2022	0.5800	0.5850	0.5800	0.5800	0.5652	378,300
17 Jan 2022	0.5850	0.5850	0.5750	0.5800	0.5652	548,400
14 Jan 2022	0.5800	0.5850	0.5800	0.5800	0.5652	346,900
13 Jan 2022	0.5750	0.5850	0.5750	0.5850	0.5701	1,048,800
12 Jan 2022	0.5900	0.5900	0.5650	0.5750	0.5603	8,621,000
11 Jan 2022	0.5950	0.5950	0.5800	0.5900	0.5750	2,436,300
10 Jan 2022	0.5950	0.6000	0.5950	0.5950	0.5798	174,600
07 Jan 2022	0.5950	0.6000	0.5900	0.6000	0.5847	692,300
06 Jan 2022	0.5950	0.6000	0.5900	0.5950	0.5798	360,900
05 Jan 2022	0.5950	0.6000	0.5900	0.6000	0.5847	304,500
04 Jan 2022	0.5950	0.6000	0.5950	0.6000	0.5847	649,300
03 Jan 2022	0.5950	0.6000	0.5900	0.5900	0.5750	345,300
31 Dec 2021	0.6000	0.6000	0.5900	0.5900	0.5750	597,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,209.18+29.60(+0.93%)

S&P 5004,040.99+62.26(+1.56%)

Dow32,574.33+454.05(+1.41%)

Nasdaq11,649.53+214.79(+1.88%)

BTC-USD29,267.89-454.88(-1.53%)

CMC Crypto 200641.58-19.56(-2.96%)

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Far East Hospitality Trust (Q5T.SI)

Straits Times Index
3,209.18
+29.60(+0.93%)

S&P 500
4,040.99
+62.26(+1.56%)

Dow
32,574.33
+454.05(+1.41%)

Nasdaq
11,649.53
+214.79(+1.88%)

BTC-USD
29,267.89
-454.88(-1.53%)

CMC Crypto 200
641.58
-19.56(-2.96%)