Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 May 20220.64500.65500.64000.65500.65501,451,900
25 May 20220.63500.65000.63500.64500.64501,690,300
24 May 20220.65000.65000.63500.63500.63501,732,100
23 May 20220.66500.67000.64500.65000.6500953,900
20 May 20220.66500.67000.65500.66500.66501,610,400
19 May 20220.66000.67000.65000.65500.65501,903,400
18 May 20220.66500.67000.65500.66500.66502,286,700
17 May 20220.64500.66500.64000.66500.66503,802,500
13 May 20220.62000.64500.62000.64500.64503,499,300
12 May 20220.65000.65000.61500.61500.61505,697,800
11 May 20220.64500.65500.64000.64500.64502,605,600
10 May 20220.66000.66000.64000.64500.64503,911,800
09 May 20220.66500.66500.66000.66500.6650467,600
06 May 20220.66000.67000.65500.66500.66503,188,200
05 May 20220.66500.67000.66000.66000.66001,617,900
04 May 20220.67500.67500.65500.65500.65503,426,200
29 Apr 20220.68500.68500.67000.67000.67001,152,300
28 Apr 20220.68000.69000.67500.68000.68003,624,700
27 Apr 20220.66000.68500.65500.68000.68007,379,800
26 Apr 20220.66000.67000.66000.66500.6650616,800
25 Apr 20220.66500.66500.66000.66500.6650340,500
22 Apr 20220.65500.67000.65500.67000.67001,585,900
21 Apr 20220.67500.68000.65500.66000.66002,752,200
20 Apr 20220.66500.68500.66000.67000.67003,208,800
19 Apr 20220.67000.68000.66000.66500.66501,278,200
18 Apr 20220.67500.67500.67000.67000.6700828,400
14 Apr 20220.68000.68000.67000.67500.67503,628,700
13 Apr 20220.64000.69500.64000.67500.675012,431,600
12 Apr 20220.64000.64000.63000.63500.63501,146,800
11 Apr 20220.64500.64500.63500.63500.63501,408,800
08 Apr 20220.64500.65000.64000.64000.64002,288,400
07 Apr 20220.64000.64500.64000.64500.6450415,600
06 Apr 20220.64000.65000.63500.64500.64502,043,200
05 Apr 20220.64500.65000.64000.64500.64501,370,300
04 Apr 20220.63500.64500.63500.64000.6400758,000
01 Apr 20220.64500.65000.63500.63500.63502,006,700
31 Mar 20220.65500.65500.63500.65000.65003,171,300
30 Mar 20220.63500.65500.63500.65500.65505,991,300
29 Mar 20220.64500.65000.63500.63500.63502,398,600
28 Mar 20220.65000.65000.64000.64000.64002,703,300
25 Mar 20220.63000.65000.63000.65000.65006,906,500
24 Mar 20220.60500.63000.60500.62500.62506,477,200
23 Mar 20220.60500.61000.60000.60500.60501,128,300
22 Mar 20220.61000.61000.60000.60500.60501,148,100
21 Mar 20220.60000.61000.59500.61000.61001,933,400
18 Mar 20220.60500.60500.59500.60000.60001,529,300
17 Mar 20220.59000.60500.59000.60000.60002,863,300
16 Mar 20220.59000.59500.58500.58500.58501,472,700
15 Mar 20220.59000.59500.58500.59000.59001,087,400
14 Mar 20220.59000.60000.59000.59000.59001,501,600
11 Mar 20220.58500.59500.58500.59500.59501,687,900
10 Mar 20220.58500.59000.58000.58500.5850906,100
09 Mar 20220.58500.58500.57500.58000.5800967,200
08 Mar 20220.58500.59000.57500.58500.58502,692,600
07 Mar 20220.58500.59500.58000.58000.5800830,900
04 Mar 20220.59500.59500.58500.59000.5900990,900
03 Mar 20220.59000.60000.58500.60000.60002,286,800
02 Mar 20220.58000.59000.57500.58500.5850906,200
01 Mar 20220.57500.58500.57500.58000.5800766,200
28 Feb 20220.58500.58500.56500.57500.57502,170,200
25 Feb 20220.58000.59000.58000.58000.5800983,200
24 Feb 20220.59000.59500.57500.58500.58503,068,300
23 Feb 20220.58500.59500.58500.59500.59501,061,000
22 Feb 20220.58500.59000.58000.58500.58501,384,200
22 Feb 20220.0153 Dividend
21 Feb 20220.60500.61000.59500.60000.58472,092,900
18 Feb 20220.60000.61000.59500.60500.58962,045,600
17 Feb 20220.59500.60500.59500.60500.58964,883,200
16 Feb 20220.59000.59500.59000.59000.57501,570,000
15 Feb 20220.57000.59000.57000.58500.57012,910,000
14 Feb 20220.57000.57500.56500.57000.55551,005,600
11 Feb 20220.56500.57500.56500.57000.5555864,500
10 Feb 20220.57500.58000.56500.56500.55063,984,100
09 Feb 20220.57000.57500.57000.57500.56031,002,300
08 Feb 20220.56500.57000.56500.57000.5555922,600
07 Feb 20220.56500.57000.56000.56500.55061,624,200
04 Feb 20220.56000.57500.56000.56500.55061,543,600
03 Feb 20220.56000.57000.56000.57000.5555611,700
31 Jan 20220.56500.56500.55000.55500.54082,009,300
28 Jan 20220.57000.57500.56000.56500.5506961,300
27 Jan 20220.57000.57000.56500.57000.5555515,200
26 Jan 20220.57000.57500.57000.57000.5555285,300
25 Jan 20220.57000.57500.56500.57500.56031,095,400
24 Jan 20220.57000.57500.57000.57000.5555965,400
21 Jan 20220.58000.58000.57000.57500.5603413,800
20 Jan 20220.57500.58000.57500.58000.5652389,500
19 Jan 20220.57500.58000.57000.57500.56031,384,700
18 Jan 20220.58000.58500.58000.58000.5652378,300
17 Jan 20220.58500.58500.57500.58000.5652548,400
14 Jan 20220.58000.58500.58000.58000.5652346,900
13 Jan 20220.57500.58500.57500.58500.57011,048,800
12 Jan 20220.59000.59000.56500.57500.56038,621,000
11 Jan 20220.59500.59500.58000.59000.57502,436,300
10 Jan 20220.59500.60000.59500.59500.5798174,600
07 Jan 20220.59500.60000.59000.60000.5847692,300
06 Jan 20220.59500.60000.59000.59500.5798360,900
05 Jan 20220.59500.60000.59000.60000.5847304,500
04 Jan 20220.59500.60000.59500.60000.5847649,300
03 Jan 20220.59500.60000.59000.59000.5750345,300
31 Dec 20210.60000.60000.59000.59000.5750597,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...