Yahoo

Mail

Singapore markets closed

Straits Times Index
3,166.27
-55.25(-1.72%)
Nikkei
28,751.62
-747.66(-2.53%)
Hang Seng
24,080.52
-659.64(-2.67%)
FTSE 100
7,044.03
-266.34(-3.64%)
BTC-USD
54,411.62
-398.09(-0.73%)
CMC Crypto 200
1,365.60
-89.82(-6.17%)

Far East Hospitality Trust (Q5T.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.6050-0.0200 (-3.20%)

At close: 5:06PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	0.6200	0.6300	0.6000	0.6050	0.6050	6,951,300
25 Nov 2021	0.6250	0.6350	0.6250	0.6250	0.6250	3,212,300
24 Nov 2021	0.6250	0.6300	0.6200	0.6250	0.6250	3,002,800
23 Nov 2021	0.6150	0.6250	0.6150	0.6200	0.6200	1,307,700
22 Nov 2021	0.6250	0.6300	0.6150	0.6200	0.6200	2,642,100
19 Nov 2021	0.6200	0.6300	0.6200	0.6250	0.6250	1,441,700
18 Nov 2021	0.6250	0.6300	0.6200	0.6200	0.6200	1,110,900
17 Nov 2021	0.6250	0.6300	0.6250	0.6250	0.6250	1,575,400
16 Nov 2021	0.6300	0.6350	0.6200	0.6300	0.6300	2,188,500
15 Nov 2021	0.6250	0.6300	0.6250	0.6300	0.6300	1,525,800
12 Nov 2021	0.6350	0.6400	0.6200	0.6250	0.6250	5,412,700
11 Nov 2021	0.6300	0.6350	0.6250	0.6350	0.6350	787,900
10 Nov 2021	0.6300	0.6350	0.6250	0.6300	0.6300	2,192,100
09 Nov 2021	0.6400	0.6450	0.6350	0.6350	0.6350	2,096,900
08 Nov 2021	0.6400	0.6500	0.6350	0.6350	0.6350	5,333,000
05 Nov 2021	0.6400	0.6400	0.6350	0.6400	0.6400	316,300
03 Nov 2021	0.6300	0.6400	0.6300	0.6350	0.6350	965,100
02 Nov 2021	0.6350	0.6400	0.6350	0.6350	0.6350	979,100
01 Nov 2021	0.6400	0.6450	0.6350	0.6400	0.6400	680,100
29 Oct 2021	0.6350	0.6450	0.6300	0.6450	0.6450	2,629,900
28 Oct 2021	0.6350	0.6350	0.6250	0.6350	0.6350	981,500
27 Oct 2021	0.6300	0.6350	0.6300	0.6350	0.6350	1,094,900
26 Oct 2021	0.6300	0.6350	0.6300	0.6300	0.6300	884,400
25 Oct 2021	0.6300	0.6350	0.6300	0.6350	0.6350	283,600
22 Oct 2021	0.6400	0.6400	0.6300	0.6350	0.6350	402,500
21 Oct 2021	0.6350	0.6400	0.6350	0.6400	0.6400	1,280,100
20 Oct 2021	0.6450	0.6500	0.6400	0.6400	0.6400	1,293,500
19 Oct 2021	0.6400	0.6400	0.6350	0.6400	0.6400	1,658,700
18 Oct 2021	0.6450	0.6450	0.6300	0.6400	0.6400	1,526,500
15 Oct 2021	0.6550	0.6550	0.6400	0.6450	0.6450	4,119,100
14 Oct 2021	0.6550	0.6600	0.6500	0.6600	0.6600	2,214,700
13 Oct 2021	0.6400	0.6550	0.6400	0.6550	0.6550	6,504,800
12 Oct 2021	0.6400	0.6450	0.6300	0.6400	0.6400	3,155,900
11 Oct 2021	0.6250	0.6400	0.6250	0.6400	0.6400	5,727,400
08 Oct 2021	0.6200	0.6200	0.6100	0.6200	0.6200	741,600
07 Oct 2021	0.6150	0.6200	0.6100	0.6200	0.6200	648,300
06 Oct 2021	0.6100	0.6150	0.6050	0.6150	0.6150	1,536,100
05 Oct 2021	0.6100	0.6100	0.6050	0.6050	0.6050	312,400
04 Oct 2021	0.6050	0.6150	0.6050	0.6100	0.6100	1,145,300
01 Oct 2021	0.6150	0.6150	0.6000	0.6000	0.6000	3,277,300
30 Sep 2021	0.6150	0.6200	0.6050	0.6200	0.6200	1,743,500
29 Sep 2021	0.6100	0.6200	0.6050	0.6150	0.6150	1,812,800
28 Sep 2021	0.6200	0.6250	0.6100	0.6150	0.6150	1,881,100
27 Sep 2021	0.6250	0.6250	0.6200	0.6250	0.6250	484,800
24 Sep 2021	0.6300	0.6300	0.6150	0.6250	0.6250	4,598,400
23 Sep 2021	0.6250	0.6300	0.6200	0.6250	0.6250	1,909,400
22 Sep 2021	0.6100	0.6250	0.6050	0.6250	0.6250	4,352,200
21 Sep 2021	0.6050	0.6200	0.6050	0.6100	0.6100	2,081,000
20 Sep 2021	0.6250	0.6250	0.6000	0.6050	0.6050	4,300,300
17 Sep 2021	0.6150	0.6300	0.6150	0.6250	0.6250	52,490,600
16 Sep 2021	0.6250	0.6300	0.6150	0.6150	0.6150	3,797,300
15 Sep 2021	0.6250	0.6300	0.6200	0.6300	0.6300	4,241,200
14 Sep 2021	0.6250	0.6300	0.6200	0.6200	0.6200	3,326,500
13 Sep 2021	0.6200	0.6300	0.6100	0.6250	0.6250	4,115,100
10 Sep 2021	0.6150	0.6300	0.6150	0.6250	0.6250	5,374,500
09 Sep 2021	0.6050	0.6200	0.6000	0.6150	0.6150	4,665,600
08 Sep 2021	0.6100	0.6150	0.6050	0.6050	0.6050	3,602,500
07 Sep 2021	0.6100	0.6200	0.6100	0.6150	0.6150	3,302,100
06 Sep 2021	0.6250	0.6250	0.6050	0.6150	0.6150	5,844,600
03 Sep 2021	0.6250	0.6300	0.6100	0.6250	0.6250	8,153,800
02 Sep 2021	0.5900	0.6200	0.5900	0.6200	0.6200	12,981,200
01 Sep 2021	0.5900	0.5900	0.5850	0.5900	0.5900	725,300
31 Aug 2021	0.5900	0.5900	0.5800	0.5850	0.5850	1,381,500
30 Aug 2021	0.5850	0.5900	0.5850	0.5900	0.5900	768,700
27 Aug 2021	0.5900	0.5950	0.5800	0.5850	0.5850	2,391,300
26 Aug 2021	0.5800	0.5900	0.5750	0.5900	0.5900	2,191,200
25 Aug 2021	0.5900	0.5900	0.5750	0.5800	0.5800	4,596,800
24 Aug 2021	0.5900	0.5900	0.5850	0.5850	0.5850	274,900
23 Aug 2021	0.5850	0.5900	0.5850	0.5850	0.5850	954,400
20 Aug 2021	0.5850	0.5900	0.5800	0.5900	0.5900	916,500
19 Aug 2021	0.5900	0.5950	0.5800	0.5800	0.5800	2,206,700
18 Aug 2021	0.5950	0.5950	0.5900	0.5950	0.5950	416,200
17 Aug 2021	0.5800	0.5950	0.5750	0.5900	0.5900	3,137,400
16 Aug 2021	0.5800	0.5850	0.5800	0.5800	0.5800	323,500
13 Aug 2021	0.5850	0.5900	0.5800	0.5850	0.5850	469,000
12 Aug 2021	0.5850	0.5900	0.5850	0.5900	0.5900	591,900
11 Aug 2021	0.5850	0.5900	0.5800	0.5850	0.5850	1,556,700
10 Aug 2021	0.5800	0.5850	0.5800	0.5850	0.5850	1,085,700
06 Aug 2021	0.5850	0.5850	0.5800	0.5800	0.5800	336,200
06 Aug 2021	0.011 Dividend
05 Aug 2021	0.5900	0.5950	0.5850	0.5900	0.5790	580,900
04 Aug 2021	0.5900	0.5950	0.5850	0.5900	0.5790	559,400
03 Aug 2021	0.5950	0.5950	0.5850	0.5850	0.5741	545,900
02 Aug 2021	0.5850	0.5950	0.5850	0.5950	0.5839	807,900
30 Jul 2021	0.5850	0.5900	0.5750	0.5800	0.5692	1,865,900
29 Jul 2021	0.5850	0.5850	0.5750	0.5800	0.5692	1,716,800
28 Jul 2021	0.5850	0.5850	0.5800	0.5800	0.5692	373,200
27 Jul 2021	0.5850	0.5900	0.5800	0.5800	0.5692	1,422,100
26 Jul 2021	0.5850	0.5900	0.5800	0.5850	0.5741	1,123,900
23 Jul 2021	0.5850	0.5900	0.5800	0.5800	0.5692	1,378,200
22 Jul 2021	0.5850	0.5850	0.5800	0.5850	0.5741	1,121,100
21 Jul 2021	0.5850	0.5850	0.5800	0.5800	0.5692	1,911,900
19 Jul 2021	0.5950	0.5950	0.5800	0.5850	0.5741	3,047,200
16 Jul 2021	0.5850	0.5950	0.5850	0.5950	0.5839	1,398,300
15 Jul 2021	0.5800	0.5900	0.5800	0.5800	0.5692	1,005,700
14 Jul 2021	0.5850	0.5900	0.5800	0.5800	0.5692	1,451,500
13 Jul 2021	0.5900	0.5950	0.5850	0.5850	0.5741	1,137,500
12 Jul 2021	0.5950	0.5950	0.5850	0.5900	0.5790	968,300
09 Jul 2021	0.5900	0.5950	0.5850	0.5900	0.5790	561,900
08 Jul 2021	0.5900	0.5950	0.5850	0.5900	0.5790	1,087,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,166.27-55.25(-1.72%)

Nikkei28,751.62-747.66(-2.53%)

Hang Seng24,080.52-659.64(-2.67%)

FTSE 1007,044.03-266.34(-3.64%)

BTC-USD54,411.62-398.09(-0.73%)

CMC Crypto 2001,365.60-89.82(-6.17%)

Far East Hospitality Trust (Q5T.SI)

Straits Times Index
3,166.27
-55.25(-1.72%)

Nikkei
28,751.62
-747.66(-2.53%)

Hang Seng
24,080.52
-659.64(-2.67%)

FTSE 100
7,044.03
-266.34(-3.64%)

BTC-USD
54,411.62
-398.09(-0.73%)

CMC Crypto 200
1,365.60
-89.82(-6.17%)