Singapore markets open in 8 hours 58 minutes

Far East Hospitality Trust (Q5T.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.6650-0.0050 (-0.75%)
At close: 05:04PM SGT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20230.66500.67500.66500.66500.66504,710,400
27 Jan 20230.66500.67000.66000.67000.67001,879,700
26 Jan 20230.66500.66500.65500.66500.66501,733,800
25 Jan 20230.65500.66500.65000.66000.66003,640,700
20 Jan 20230.64500.65500.64500.65500.6550609,700
19 Jan 20230.64000.65500.64000.65000.65002,127,000
18 Jan 20230.64000.64500.63500.64500.64501,961,600
17 Jan 20230.63000.64500.63000.64500.64501,506,600
16 Jan 20230.63500.63500.63000.63500.6350185,700
13 Jan 20230.62500.63500.62500.63500.6350376,200
12 Jan 20230.62500.63500.62500.63000.6300501,000
11 Jan 20230.63500.63500.62500.63000.6300894,400
10 Jan 20230.62500.63500.62500.63000.6300914,700
09 Jan 20230.63000.63500.62500.63500.6350241,100
06 Jan 20230.64000.64000.62500.62500.6250210,400
05 Jan 20230.62000.64000.62000.64000.64001,028,700
04 Jan 20230.62000.63000.62000.62500.6250261,200
03 Jan 20230.62500.63000.62000.63000.6300619,000
30 Dec 20220.63000.63000.62000.62000.6200380,700
29 Dec 20220.63000.63000.62500.63000.6300575,100
28 Dec 20220.62500.63000.61500.63000.6300809,800
27 Dec 20220.61500.62500.61500.62500.6250649,500
23 Dec 20220.61000.61500.60500.61000.6100228,800
22 Dec 20220.62000.62000.60500.61000.61002,393,800
21 Dec 20220.63000.63000.61000.61500.61501,035,000
20 Dec 20220.63500.63500.62000.63000.6300413,800
19 Dec 20220.64000.64000.63000.63500.6350972,700
16 Dec 20220.63000.64500.62500.64000.64002,677,600
15 Dec 20220.63500.64500.63000.64000.64001,081,300
14 Dec 20220.62000.64000.61500.63000.63002,753,600
13 Dec 20220.61000.62000.60500.62000.6200735,900
12 Dec 20220.60500.61000.60500.60500.6050359,900
09 Dec 20220.61000.61500.60500.61000.6100307,200
08 Dec 20220.61000.61500.60500.61000.6100487,500
07 Dec 20220.61000.61500.60500.61000.6100220,500
06 Dec 20220.61500.62000.61000.61000.61001,172,400
05 Dec 20220.61000.62000.61000.62000.6200638,200
02 Dec 20220.60500.61000.60500.60500.6050335,800
01 Dec 20220.63000.63000.60500.60500.60503,520,922
30 Nov 20220.61500.63000.60500.63000.63004,019,800
29 Nov 20220.61000.61500.61000.61500.6150169,300
28 Nov 20220.62500.62500.60500.60500.6050944,400
25 Nov 20220.60000.63000.59500.62000.62001,962,200
24 Nov 20220.59500.60500.59500.60000.6000912,200
23 Nov 20220.59000.59500.59000.59000.5900289,700
22 Nov 20220.60000.60000.59000.59500.5950364,100
21 Nov 20220.59500.60000.59000.60000.6000390,700
18 Nov 20220.60000.60000.59500.60000.6000422,700
17 Nov 20220.59000.60000.59000.60000.6000234,700
16 Nov 20220.60000.60500.59000.59000.5900957,300
15 Nov 20220.60500.61500.59500.60000.60001,226,000
14 Nov 20220.61500.61500.61000.61000.6100314,600
11 Nov 20220.61500.62000.61000.61500.6150853,700
10 Nov 20220.60500.61000.60000.60500.6050563,700
09 Nov 20220.60500.61000.59500.60500.6050830,800
08 Nov 20220.61000.61000.60000.60500.6050542,100
07 Nov 20220.60000.61000.60000.61000.61001,030,200
04 Nov 20220.60000.60000.59000.60000.60001,065,400
03 Nov 20220.60000.60000.59000.60000.60001,112,300
02 Nov 20220.60500.61000.60000.61000.6100714,800
01 Nov 20220.58000.61000.58000.60500.60502,833,400
31 Oct 20220.58500.59000.57000.57500.57501,368,400
28 Oct 20220.58000.59500.57500.58000.58001,397,600
27 Oct 20220.56500.58000.56500.58000.58001,910,300
26 Oct 20220.53000.56500.53000.56500.56504,004,400
25 Oct 20220.54000.55000.52000.53000.53004,177,100
21 Oct 20220.53500.56000.53500.53500.53503,528,400
20 Oct 20220.53500.55000.53000.54500.54502,875,300
19 Oct 20220.54500.55500.53000.54000.54001,533,700
18 Oct 20220.55500.56000.53000.54500.54502,950,600
17 Oct 20220.56500.56500.54000.55000.55001,609,900
14 Oct 20220.57000.58000.55500.55500.55504,847,100
13 Oct 20220.58000.58000.56000.56500.5650748,100
12 Oct 20220.58000.58500.57500.57500.5750518,700
11 Oct 20220.58500.59000.57500.58500.5850959,200
10 Oct 20220.59000.59000.58000.58000.5800910,200
07 Oct 20220.58500.59500.58000.59500.5950984,100
06 Oct 20220.58500.59000.58500.59000.5900834,800
05 Oct 20220.58500.59000.58000.58000.58001,166,700
04 Oct 20220.58500.58500.57500.58500.5850948,200
03 Oct 20220.58500.59000.57000.57000.57001,766,500
30 Sept 20220.57000.60000.57000.58500.58504,158,000
29 Sept 20220.57500.59000.56500.57000.57002,439,800
28 Sept 20220.61000.61000.56000.56000.56006,538,700
27 Sept 20220.61500.61500.60500.60500.60501,802,700
26 Sept 20220.62000.62500.60500.61000.61002,913,100
23 Sept 20220.63000.63000.61500.62500.62502,555,800
22 Sept 20220.62500.63000.62000.63000.63001,541,800
21 Sept 20220.61500.62500.61500.62500.6250925,200
20 Sept 20220.62000.62500.61500.62000.62001,335,200
19 Sept 20220.62000.62500.61500.61500.61502,704,200
16 Sept 20220.62000.62500.61500.61500.61501,804,000
15 Sept 20220.62000.62500.62000.62500.62501,746,400
14 Sept 20220.62500.62500.61500.61500.61501,134,700
13 Sept 20220.63000.63500.62500.63000.63001,599,000
12 Sept 20220.63500.63500.63000.63500.6350389,100
09 Sept 20220.63000.63500.62000.63500.63501,357,200
08 Sept 20220.61500.63000.61000.62500.62502,840,300
07 Sept 20220.62000.62000.61000.61500.61501,214,700
06 Sept 20220.62000.62000.61000.62000.6200863,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...