Yahoo

Mail

Singapore markets closed

Straits Times Index
3,138.90
+31.81(+1.02%)
S&P 500
3,763.60
+85.17(+2.32%)
Dow
30,096.34
+605.45(+2.05%)
Nasdaq
11,099.65
+284.22(+2.63%)
BTC-USD
20,058.10
+867.52(+4.52%)
CMC Crypto 200
455.75
+10.32(+2.32%)

MONEY CHOICE

How 4 friends’ digital-first strategy helped Castlery blossom after 9 years

Far East Hospitality Trust (Q5T.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.5850

+0.0150

(+2.63%)

At close: 05:04PM SGT

Time period:

04 Oct 2021 - 04 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	0.5850	0.5850	0.5750	0.5850	0.5850	948,200
03 Oct 2022	0.5850	0.5900	0.5700	0.5700	0.5700	1,766,500
30 Sept 2022	0.5700	0.6000	0.5700	0.5850	0.5850	4,158,000
29 Sept 2022	0.5750	0.5900	0.5650	0.5700	0.5700	2,439,800
28 Sept 2022	0.6100	0.6100	0.5600	0.5600	0.5600	6,538,700
27 Sept 2022	0.6150	0.6150	0.6050	0.6050	0.6050	1,802,700
26 Sept 2022	0.6200	0.6250	0.6050	0.6100	0.6100	2,913,100
23 Sept 2022	0.6300	0.6300	0.6150	0.6250	0.6250	2,555,800
22 Sept 2022	0.6250	0.6300	0.6200	0.6300	0.6300	1,541,800
21 Sept 2022	0.6150	0.6250	0.6150	0.6250	0.6250	925,200
20 Sept 2022	0.6200	0.6250	0.6150	0.6200	0.6200	1,335,200
19 Sept 2022	0.6200	0.6250	0.6150	0.6150	0.6150	2,704,200
16 Sept 2022	0.6200	0.6250	0.6150	0.6150	0.6150	1,804,000
15 Sept 2022	0.6200	0.6250	0.6200	0.6250	0.6250	1,746,400
14 Sept 2022	0.6250	0.6250	0.6150	0.6150	0.6150	1,134,700
13 Sept 2022	0.6300	0.6350	0.6250	0.6300	0.6300	1,599,000
12 Sept 2022	0.6350	0.6350	0.6300	0.6350	0.6350	389,100
09 Sept 2022	0.6300	0.6350	0.6200	0.6350	0.6350	1,357,200
08 Sept 2022	0.6150	0.6300	0.6100	0.6250	0.6250	2,840,300
07 Sept 2022	0.6200	0.6200	0.6100	0.6150	0.6150	1,214,700
06 Sept 2022	0.6200	0.6200	0.6100	0.6200	0.6200	863,300
05 Sept 2022	0.6100	0.6200	0.6100	0.6200	0.6200	565,300
02 Sept 2022	0.6150	0.6150	0.6100	0.6100	0.6100	536,600
01 Sept 2022	0.6150	0.6200	0.6100	0.6100	0.6100	739,500
31 Aug 2022	0.6150	0.6200	0.6100	0.6200	0.6200	1,393,900
30 Aug 2022	0.6200	0.6200	0.6150	0.6150	0.6150	459,800
29 Aug 2022	0.6200	0.6200	0.6100	0.6150	0.6150	1,331,100
26 Aug 2022	0.6250	0.6250	0.6200	0.6250	0.6250	535,600
25 Aug 2022	0.6200	0.6250	0.6150	0.6200	0.6200	543,200
24 Aug 2022	0.6250	0.6300	0.6200	0.6200	0.6200	1,114,800
23 Aug 2022	0.6300	0.6350	0.6200	0.6200	0.6200	1,937,100
22 Aug 2022	0.6350	0.6350	0.6300	0.6300	0.6300	275,800
19 Aug 2022	0.6300	0.6350	0.6300	0.6350	0.6350	356,100
18 Aug 2022	0.6350	0.6400	0.6300	0.6350	0.6350	854,300
17 Aug 2022	0.6350	0.6400	0.6300	0.6350	0.6350	418,500
16 Aug 2022	0.6350	0.6450	0.6300	0.6400	0.6400	1,528,500
15 Aug 2022	0.6300	0.6400	0.6300	0.6300	0.6300	1,704,300
12 Aug 2022	0.6300	0.6300	0.6250	0.6300	0.6300	974,400
11 Aug 2022	0.6300	0.6300	0.6250	0.6300	0.6300	937,800
10 Aug 2022	0.6350	0.6350	0.6250	0.6250	0.6250	1,465,300
08 Aug 2022	0.6350	0.6350	0.6250	0.6300	0.6300	1,070,300
05 Aug 2022	0.6300	0.6350	0.6250	0.6350	0.6350	4,735,300
05 Aug 2022	0.0154 Dividend
04 Aug 2022	0.6450	0.6450	0.6400	0.6400	0.6246	729,200
03 Aug 2022	0.6450	0.6450	0.6350	0.6400	0.6246	1,767,600
02 Aug 2022	0.6400	0.6450	0.6350	0.6450	0.6295	1,995,300
01 Aug 2022	0.6400	0.6500	0.6350	0.6400	0.6246	3,033,100
29 Jul 2022	0.6450	0.6500	0.6400	0.6400	0.6246	2,103,300
28 Jul 2022	0.6400	0.6500	0.6350	0.6500	0.6344	3,402,100
27 Jul 2022	0.6350	0.6400	0.6300	0.6350	0.6197	2,264,900
26 Jul 2022	0.6350	0.6400	0.6300	0.6350	0.6197	2,076,300
25 Jul 2022	0.6300	0.6400	0.6300	0.6350	0.6197	1,422,300
22 Jul 2022	0.6350	0.6350	0.6300	0.6300	0.6148	494,800
21 Jul 2022	0.6400	0.6400	0.6300	0.6350	0.6197	669,100
20 Jul 2022	0.6400	0.6450	0.6350	0.6400	0.6246	845,000
19 Jul 2022	0.6450	0.6450	0.6350	0.6400	0.6246	488,900
18 Jul 2022	0.6450	0.6500	0.6350	0.6450	0.6295	1,387,600
15 Jul 2022	0.6250	0.6500	0.6250	0.6400	0.6246	3,652,500
14 Jul 2022	0.6300	0.6350	0.6200	0.6200	0.6051	718,200
13 Jul 2022	0.6350	0.6350	0.6300	0.6350	0.6197	844,900
12 Jul 2022	0.6350	0.6450	0.6350	0.6350	0.6197	2,205,400
08 Jul 2022	0.6350	0.6400	0.6300	0.6350	0.6197	647,800
07 Jul 2022	0.6350	0.6400	0.6300	0.6300	0.6148	469,900
06 Jul 2022	0.6400	0.6400	0.6350	0.6400	0.6246	244,900
05 Jul 2022	0.6450	0.6500	0.6400	0.6400	0.6246	933,400
04 Jul 2022	0.6400	0.6450	0.6400	0.6400	0.6246	1,184,200
01 Jul 2022	0.6400	0.6450	0.6400	0.6400	0.6246	1,824,100
30 Jun 2022	0.6500	0.6500	0.6350	0.6400	0.6246	2,891,900
29 Jun 2022	0.6450	0.6500	0.6400	0.6450	0.6295	875,200
28 Jun 2022	0.6450	0.6500	0.6350	0.6500	0.6344	2,949,900
27 Jun 2022	0.6350	0.6400	0.6300	0.6400	0.6246	2,350,000
24 Jun 2022	0.6300	0.6400	0.6300	0.6300	0.6148	2,304,000
23 Jun 2022	0.6300	0.6350	0.6200	0.6250	0.6100	1,509,900
22 Jun 2022	0.6300	0.6350	0.6250	0.6250	0.6100	752,900
21 Jun 2022	0.6350	0.6400	0.6300	0.6300	0.6148	1,781,800
20 Jun 2022	0.6400	0.6400	0.6300	0.6300	0.6148	559,400
17 Jun 2022	0.6400	0.6400	0.6300	0.6300	0.6148	2,070,300
16 Jun 2022	0.6450	0.6500	0.6350	0.6400	0.6246	976,100
15 Jun 2022	0.6450	0.6550	0.6400	0.6400	0.6246	2,225,300
14 Jun 2022	0.6550	0.6550	0.6400	0.6400	0.6246	4,662,400
13 Jun 2022	0.6800	0.6800	0.6550	0.6550	0.6392	2,088,000
10 Jun 2022	0.6750	0.6800	0.6650	0.6750	0.6588	1,660,400
09 Jun 2022	0.6850	0.6900	0.6700	0.6800	0.6636	3,336,400
08 Jun 2022	0.6600	0.6650	0.6500	0.6600	0.6441	1,906,900
07 Jun 2022	0.6550	0.6600	0.6500	0.6600	0.6441	614,700
06 Jun 2022	0.6600	0.6600	0.6500	0.6550	0.6392	375,300
03 Jun 2022	0.6500	0.6600	0.6500	0.6550	0.6392	920,900
02 Jun 2022	0.6500	0.6550	0.6450	0.6500	0.6344	418,600
01 Jun 2022	0.6550	0.6600	0.6450	0.6500	0.6344	1,389,700
31 May 2022	0.6550	0.6600	0.6500	0.6500	0.6344	3,711,500
30 May 2022	0.6500	0.6600	0.6450	0.6600	0.6441	1,330,400
27 May 2022	0.6500	0.6550	0.6450	0.6500	0.6344	892,200
26 May 2022	0.6450	0.6550	0.6400	0.6550	0.6392	1,451,900
25 May 2022	0.6350	0.6500	0.6350	0.6450	0.6295	1,690,300
24 May 2022	0.6500	0.6500	0.6350	0.6350	0.6197	1,732,100
23 May 2022	0.6650	0.6700	0.6450	0.6500	0.6344	953,900
20 May 2022	0.6650	0.6700	0.6550	0.6650	0.6490	1,610,400
19 May 2022	0.6600	0.6700	0.6500	0.6550	0.6392	1,903,400
18 May 2022	0.6650	0.6700	0.6550	0.6650	0.6490	2,286,700
17 May 2022	0.6450	0.6650	0.6400	0.6650	0.6490	3,802,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,138.90+31.81(+1.02%)

S&P 5003,763.60+85.17(+2.32%)

Dow30,096.34+605.45(+2.05%)

Nasdaq11,099.65+284.22(+2.63%)

BTC-USD20,058.10+867.52(+4.52%)

CMC Crypto 200455.75+10.32(+2.32%)

How 4 friends’ digital-first strategy helped Castlery blossom after 9 years

Far East Hospitality Trust (Q5T.SI)

Straits Times Index
3,138.90
+31.81(+1.02%)

S&P 500
3,763.60
+85.17(+2.32%)

Dow
30,096.34
+605.45(+2.05%)

Nasdaq
11,099.65
+284.22(+2.63%)

BTC-USD
20,058.10
+867.52(+4.52%)

CMC Crypto 200
455.75
+10.32(+2.32%)