Q5T.SI - Far East Hospitality Trust

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20230.59500.60500.59500.60000.60002,425,400
31 May 20230.61000.61000.59500.59500.59503,141,400
30 May 20230.62000.62000.60500.61000.61002,294,100
29 May 20230.62500.63000.61000.61500.61501,237,900
26 May 20230.61500.62500.61000.62500.6250947,300
25 May 20230.61000.61500.60500.60500.6050723,800
24 May 20230.62000.62500.61000.61500.6150719,000
23 May 20230.61500.62000.61000.61500.6150739,500
22 May 20230.60500.61000.60000.60500.6050443,400
19 May 20230.60500.60500.60000.60500.6050241,100
18 May 20230.60000.60500.59500.60000.6000485,700
17 May 20230.60500.60500.59500.59500.5950563,400
16 May 20230.60000.60500.59500.60500.6050525,400
15 May 20230.60000.60000.59000.60000.6000899,900
12 May 20230.61000.61000.59500.59500.59502,056,900
11 May 20230.60500.61000.60500.61000.6100404,800
10 May 20230.61500.62000.59500.60500.60503,829,200
09 May 20230.62500.62500.61000.61500.61501,057,200
08 May 20230.62000.63000.62000.62500.6250759,500
05 May 20230.62000.62500.62000.62500.62501,190,800
04 May 20230.61500.63000.61500.62500.6250455,700
03 May 20230.62000.62500.61500.62000.6200974,100
02 May 20230.62000.62500.62000.62000.6200455,200
28 Apr 20230.61500.62500.61500.62000.6200585,100
27 Apr 20230.61000.62500.61000.61000.6100618,100
26 Apr 20230.61000.62500.61000.61500.6150618,200
25 Apr 20230.61000.62500.61000.61500.6150794,800
24 Apr 20230.62000.62500.61000.61000.6100350,400
21 Apr 20230.62000.63000.61500.62000.6200806,100
20 Apr 20230.62500.63000.62000.63000.6300709,400
19 Apr 20230.62500.63000.61500.62500.62501,046,900
18 Apr 20230.62000.63000.61500.62500.62502,998,100
17 Apr 20230.62000.62500.61000.61500.61501,487,800
14 Apr 20230.61500.61500.61000.61500.6150585,700
13 Apr 20230.60500.61500.60500.61500.6150482,800
12 Apr 20230.60500.61500.60500.61000.6100783,200
11 Apr 20230.60500.61000.60500.61000.6100490,500
10 Apr 20230.61000.61000.60500.61000.6100165,300
06 Apr 20230.60500.61000.60000.60500.6050382,000
05 Apr 20230.61000.61000.60500.60500.6050400,700
04 Apr 20230.60500.61000.60500.61000.6100423,900
03 Apr 20230.59500.61500.59000.61000.61002,891,600
31 Mar 20230.58500.59500.58000.58500.5850923,300
30 Mar 20230.59000.60000.58000.58000.58001,720,300
29 Mar 20230.58500.59500.58000.59500.59501,167,300
28 Mar 20230.59500.59500.58000.58000.58001,274,600
27 Mar 20230.59500.59500.59000.59000.59001,003,900
24 Mar 20230.59500.59500.58500.59000.5900572,300
23 Mar 20230.57500.59500.57500.59500.59501,141,300
22 Mar 20230.58500.59000.57500.57500.57502,868,400
21 Mar 20230.58500.59500.58500.58500.5850483,400
20 Mar 20230.60000.60000.58000.58000.58002,538,800
17 Mar 20230.59500.61000.59500.60000.60002,299,500
16 Mar 20230.61000.61000.59000.60000.60001,322,600
15 Mar 20230.60000.61500.60000.61500.6150303,000
14 Mar 20230.60500.61000.59500.60500.60501,022,100
13 Mar 20230.61000.61500.59500.59500.59501,210,300
10 Mar 20230.62000.62000.61000.61000.6100740,600
09 Mar 20230.63000.63000.62000.62500.6250278,600
08 Mar 20230.62500.63000.61000.63000.63001,587,500
07 Mar 20230.62000.62500.61500.62000.6200553,000
06 Mar 20230.62500.62500.61500.62000.6200626,800
03 Mar 20230.63000.63000.62000.62000.62001,570,200
02 Mar 20230.63000.63500.62500.63000.63001,758,900
01 Mar 20230.62500.63000.62000.63000.6300736,400
28 Feb 20230.63000.63000.62000.63000.63002,409,700
27 Feb 20230.62000.63000.62000.63000.6300900,200
24 Feb 20230.63000.63000.61500.62000.62001,903,400
23 Feb 20230.64000.64000.62500.63500.63501,213,400
22 Feb 20230.63500.64500.63000.64500.64501,704,500
21 Feb 20230.62500.64000.61500.64000.64001,595,800
21 Feb 20230.0173 Dividend
20 Feb 20230.65000.65000.63500.64000.62271,771,300
17 Feb 20230.65500.65500.64500.64500.62761,409,100
16 Feb 20230.65500.66000.64500.66000.64222,317,700
15 Feb 20230.66500.67000.65000.65000.63241,391,000
14 Feb 20230.66000.67000.66000.67000.65191,910,700
13 Feb 20230.66500.67000.66000.66500.6470839,700
10 Feb 20230.66500.67000.66000.66500.64701,441,500
09 Feb 20230.67000.67500.66000.67000.65191,757,100
08 Feb 20230.66500.67500.65500.67000.65191,411,300
07 Feb 20230.67000.67000.65500.66500.64703,195,400
06 Feb 20230.67500.67500.66500.67000.65191,333,700
03 Feb 20230.67500.68000.67000.67500.65682,185,500
02 Feb 20230.66500.68000.66500.67500.65681,740,800
01 Feb 20230.67500.67500.66500.67000.65191,227,700
31 Jan 20230.66500.67500.66500.67000.65192,505,600
30 Jan 20230.66500.67500.66500.66500.64704,710,400
27 Jan 20230.66500.67000.66000.67000.65191,879,700
26 Jan 20230.66500.66500.65500.66500.64701,733,800
25 Jan 20230.65500.66500.65000.66000.64223,640,700
20 Jan 20230.64500.65500.64500.65500.6373609,700
19 Jan 20230.64000.65500.64000.65000.63242,127,000
18 Jan 20230.64000.64500.63500.64500.62761,961,600
17 Jan 20230.63000.64500.63000.64500.62761,506,600
16 Jan 20230.63500.63500.63000.63500.6178185,700
13 Jan 20230.62500.63500.62500.63500.6178376,200
12 Jan 20230.62500.63500.62500.63000.6130501,000
11 Jan 20230.63500.63500.62500.63000.6130894,400
10 Jan 20230.62500.63500.62500.63000.6130914,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...