Mail

Q5T.SI - Far East Hospitality Trust

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	0.5950	0.6050	0.5950	0.6000	0.6000	2,425,400
31 May 2023	0.6100	0.6100	0.5950	0.5950	0.5950	3,141,400
30 May 2023	0.6200	0.6200	0.6050	0.6100	0.6100	2,294,100
29 May 2023	0.6250	0.6300	0.6100	0.6150	0.6150	1,237,900
26 May 2023	0.6150	0.6250	0.6100	0.6250	0.6250	947,300
25 May 2023	0.6100	0.6150	0.6050	0.6050	0.6050	723,800
24 May 2023	0.6200	0.6250	0.6100	0.6150	0.6150	719,000
23 May 2023	0.6150	0.6200	0.6100	0.6150	0.6150	739,500
22 May 2023	0.6050	0.6100	0.6000	0.6050	0.6050	443,400
19 May 2023	0.6050	0.6050	0.6000	0.6050	0.6050	241,100
18 May 2023	0.6000	0.6050	0.5950	0.6000	0.6000	485,700
17 May 2023	0.6050	0.6050	0.5950	0.5950	0.5950	563,400
16 May 2023	0.6000	0.6050	0.5950	0.6050	0.6050	525,400
15 May 2023	0.6000	0.6000	0.5900	0.6000	0.6000	899,900
12 May 2023	0.6100	0.6100	0.5950	0.5950	0.5950	2,056,900
11 May 2023	0.6050	0.6100	0.6050	0.6100	0.6100	404,800
10 May 2023	0.6150	0.6200	0.5950	0.6050	0.6050	3,829,200
09 May 2023	0.6250	0.6250	0.6100	0.6150	0.6150	1,057,200
08 May 2023	0.6200	0.6300	0.6200	0.6250	0.6250	759,500
05 May 2023	0.6200	0.6250	0.6200	0.6250	0.6250	1,190,800
04 May 2023	0.6150	0.6300	0.6150	0.6250	0.6250	455,700
03 May 2023	0.6200	0.6250	0.6150	0.6200	0.6200	974,100
02 May 2023	0.6200	0.6250	0.6200	0.6200	0.6200	455,200
28 Apr 2023	0.6150	0.6250	0.6150	0.6200	0.6200	585,100
27 Apr 2023	0.6100	0.6250	0.6100	0.6100	0.6100	618,100
26 Apr 2023	0.6100	0.6250	0.6100	0.6150	0.6150	618,200
25 Apr 2023	0.6100	0.6250	0.6100	0.6150	0.6150	794,800
24 Apr 2023	0.6200	0.6250	0.6100	0.6100	0.6100	350,400
21 Apr 2023	0.6200	0.6300	0.6150	0.6200	0.6200	806,100
20 Apr 2023	0.6250	0.6300	0.6200	0.6300	0.6300	709,400
19 Apr 2023	0.6250	0.6300	0.6150	0.6250	0.6250	1,046,900
18 Apr 2023	0.6200	0.6300	0.6150	0.6250	0.6250	2,998,100
17 Apr 2023	0.6200	0.6250	0.6100	0.6150	0.6150	1,487,800
14 Apr 2023	0.6150	0.6150	0.6100	0.6150	0.6150	585,700
13 Apr 2023	0.6050	0.6150	0.6050	0.6150	0.6150	482,800
12 Apr 2023	0.6050	0.6150	0.6050	0.6100	0.6100	783,200
11 Apr 2023	0.6050	0.6100	0.6050	0.6100	0.6100	490,500
10 Apr 2023	0.6100	0.6100	0.6050	0.6100	0.6100	165,300
06 Apr 2023	0.6050	0.6100	0.6000	0.6050	0.6050	382,000
05 Apr 2023	0.6100	0.6100	0.6050	0.6050	0.6050	400,700
04 Apr 2023	0.6050	0.6100	0.6050	0.6100	0.6100	423,900
03 Apr 2023	0.5950	0.6150	0.5900	0.6100	0.6100	2,891,600
31 Mar 2023	0.5850	0.5950	0.5800	0.5850	0.5850	923,300
30 Mar 2023	0.5900	0.6000	0.5800	0.5800	0.5800	1,720,300
29 Mar 2023	0.5850	0.5950	0.5800	0.5950	0.5950	1,167,300
28 Mar 2023	0.5950	0.5950	0.5800	0.5800	0.5800	1,274,600
27 Mar 2023	0.5950	0.5950	0.5900	0.5900	0.5900	1,003,900
24 Mar 2023	0.5950	0.5950	0.5850	0.5900	0.5900	572,300
23 Mar 2023	0.5750	0.5950	0.5750	0.5950	0.5950	1,141,300
22 Mar 2023	0.5850	0.5900	0.5750	0.5750	0.5750	2,868,400
21 Mar 2023	0.5850	0.5950	0.5850	0.5850	0.5850	483,400
20 Mar 2023	0.6000	0.6000	0.5800	0.5800	0.5800	2,538,800
17 Mar 2023	0.5950	0.6100	0.5950	0.6000	0.6000	2,299,500
16 Mar 2023	0.6100	0.6100	0.5900	0.6000	0.6000	1,322,600
15 Mar 2023	0.6000	0.6150	0.6000	0.6150	0.6150	303,000
14 Mar 2023	0.6050	0.6100	0.5950	0.6050	0.6050	1,022,100
13 Mar 2023	0.6100	0.6150	0.5950	0.5950	0.5950	1,210,300
10 Mar 2023	0.6200	0.6200	0.6100	0.6100	0.6100	740,600
09 Mar 2023	0.6300	0.6300	0.6200	0.6250	0.6250	278,600
08 Mar 2023	0.6250	0.6300	0.6100	0.6300	0.6300	1,587,500
07 Mar 2023	0.6200	0.6250	0.6150	0.6200	0.6200	553,000
06 Mar 2023	0.6250	0.6250	0.6150	0.6200	0.6200	626,800
03 Mar 2023	0.6300	0.6300	0.6200	0.6200	0.6200	1,570,200
02 Mar 2023	0.6300	0.6350	0.6250	0.6300	0.6300	1,758,900
01 Mar 2023	0.6250	0.6300	0.6200	0.6300	0.6300	736,400
28 Feb 2023	0.6300	0.6300	0.6200	0.6300	0.6300	2,409,700
27 Feb 2023	0.6200	0.6300	0.6200	0.6300	0.6300	900,200
24 Feb 2023	0.6300	0.6300	0.6150	0.6200	0.6200	1,903,400
23 Feb 2023	0.6400	0.6400	0.6250	0.6350	0.6350	1,213,400
22 Feb 2023	0.6350	0.6450	0.6300	0.6450	0.6450	1,704,500
21 Feb 2023	0.6250	0.6400	0.6150	0.6400	0.6400	1,595,800
21 Feb 2023	0.0173 Dividend
20 Feb 2023	0.6500	0.6500	0.6350	0.6400	0.6227	1,771,300
17 Feb 2023	0.6550	0.6550	0.6450	0.6450	0.6276	1,409,100
16 Feb 2023	0.6550	0.6600	0.6450	0.6600	0.6422	2,317,700
15 Feb 2023	0.6650	0.6700	0.6500	0.6500	0.6324	1,391,000
14 Feb 2023	0.6600	0.6700	0.6600	0.6700	0.6519	1,910,700
13 Feb 2023	0.6650	0.6700	0.6600	0.6650	0.6470	839,700
10 Feb 2023	0.6650	0.6700	0.6600	0.6650	0.6470	1,441,500
09 Feb 2023	0.6700	0.6750	0.6600	0.6700	0.6519	1,757,100
08 Feb 2023	0.6650	0.6750	0.6550	0.6700	0.6519	1,411,300
07 Feb 2023	0.6700	0.6700	0.6550	0.6650	0.6470	3,195,400
06 Feb 2023	0.6750	0.6750	0.6650	0.6700	0.6519	1,333,700
03 Feb 2023	0.6750	0.6800	0.6700	0.6750	0.6568	2,185,500
02 Feb 2023	0.6650	0.6800	0.6650	0.6750	0.6568	1,740,800
01 Feb 2023	0.6750	0.6750	0.6650	0.6700	0.6519	1,227,700
31 Jan 2023	0.6650	0.6750	0.6650	0.6700	0.6519	2,505,600
30 Jan 2023	0.6650	0.6750	0.6650	0.6650	0.6470	4,710,400
27 Jan 2023	0.6650	0.6700	0.6600	0.6700	0.6519	1,879,700
26 Jan 2023	0.6650	0.6650	0.6550	0.6650	0.6470	1,733,800
25 Jan 2023	0.6550	0.6650	0.6500	0.6600	0.6422	3,640,700
20 Jan 2023	0.6450	0.6550	0.6450	0.6550	0.6373	609,700
19 Jan 2023	0.6400	0.6550	0.6400	0.6500	0.6324	2,127,000
18 Jan 2023	0.6400	0.6450	0.6350	0.6450	0.6276	1,961,600
17 Jan 2023	0.6300	0.6450	0.6300	0.6450	0.6276	1,506,600
16 Jan 2023	0.6350	0.6350	0.6300	0.6350	0.6178	185,700
13 Jan 2023	0.6250	0.6350	0.6250	0.6350	0.6178	376,200
12 Jan 2023	0.6250	0.6350	0.6250	0.6300	0.6130	501,000
11 Jan 2023	0.6350	0.6350	0.6250	0.6300	0.6130	894,400
10 Jan 2023	0.6250	0.6350	0.6250	0.6300	0.6130	914,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...