Yahoo

Mail

Singapore markets open in 1 hour 55 minutes

Straits Times Index
3,272.72
+47.55(+1.47%)
S&P 500
5,070.55
+59.95(+1.20%)
Dow
38,503.69
+263.71(+0.69%)
Nasdaq
15,696.64
+245.33(+1.59%)
Bitcoin USD
66,250.55
-884.06(-1.32%)
CMC Crypto 200
1,429.66
+14.90(+1.05%)

Far East Hospitality Trust (Q5T.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.6200

+0.0100

(+1.64%)

At close: 05:04PM SGT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.6100	0.6200	0.6100	0.6200	0.6200	546,700
22 Apr 2024	0.6050	0.6100	0.6000	0.6100	0.6100	1,976,900
19 Apr 2024	0.6050	0.6050	0.5950	0.6000	0.6000	1,953,600
18 Apr 2024	0.6150	0.6150	0.6050	0.6050	0.6050	720,300
17 Apr 2024	0.6150	0.6200	0.6050	0.6100	0.6100	1,918,200
16 Apr 2024	0.6200	0.6200	0.6100	0.6150	0.6150	526,200
15 Apr 2024	0.6300	0.6300	0.6150	0.6150	0.6150	682,100
12 Apr 2024	0.6250	0.6300	0.6250	0.6250	0.6250	430,100
11 Apr 2024	0.6250	0.6300	0.6250	0.6300	0.6300	411,700
09 Apr 2024	0.6300	0.6300	0.6250	0.6300	0.6300	312,800
08 Apr 2024	0.6350	0.6350	0.6250	0.6250	0.6250	688,000
05 Apr 2024	0.6300	0.6350	0.6250	0.6350	0.6350	738,200
04 Apr 2024	0.6300	0.6350	0.6250	0.6300	0.6300	576,000
03 Apr 2024	0.6350	0.6350	0.6300	0.6300	0.6300	861,700
02 Apr 2024	0.6350	0.6400	0.6300	0.6350	0.6350	378,000
01 Apr 2024	0.6400	0.6400	0.6350	0.6400	0.6400	2,033,000
28 Mar 2024	0.6350	0.6400	0.6350	0.6400	0.6400	1,717,500
27 Mar 2024	0.6350	0.6400	0.6300	0.6350	0.6350	1,774,500
26 Mar 2024	0.6350	0.6350	0.6300	0.6350	0.6350	1,092,700
25 Mar 2024	0.6300	0.6350	0.6250	0.6350	0.6350	1,755,100
22 Mar 2024	0.6350	0.6350	0.6200	0.6350	0.6350	1,411,000
21 Mar 2024	0.6350	0.6350	0.6250	0.6350	0.6350	1,056,700
20 Mar 2024	0.6250	0.6300	0.6200	0.6300	0.6300	988,600
19 Mar 2024	0.6150	0.6300	0.6150	0.6250	0.6250	1,087,800
18 Mar 2024	0.6050	0.6200	0.6050	0.6200	0.6200	1,813,100
15 Mar 2024	0.6050	0.6100	0.6050	0.6050	0.6050	870,200
14 Mar 2024	0.6050	0.6150	0.6050	0.6050	0.6050	1,085,600
13 Mar 2024	0.6100	0.6100	0.6000	0.6000	0.6000	400,300
12 Mar 2024	0.6100	0.6100	0.6050	0.6050	0.6050	701,800
11 Mar 2024	0.6000	0.6100	0.6000	0.6050	0.6050	1,389,100
08 Mar 2024	0.6050	0.6100	0.5950	0.6000	0.6000	3,860,500
07 Mar 2024	0.6050	0.6100	0.5950	0.6050	0.6050	2,650,400
06 Mar 2024	0.6100	0.6100	0.6000	0.6050	0.6050	367,400
05 Mar 2024	0.6000	0.6100	0.6000	0.6050	0.6050	613,500
04 Mar 2024	0.6000	0.6100	0.6000	0.6050	0.6050	1,549,100
01 Mar 2024	0.6150	0.6150	0.6000	0.6000	0.6000	3,873,700
29 Feb 2024	0.6100	0.6150	0.6050	0.6100	0.6100	1,753,800
28 Feb 2024	0.6100	0.6150	0.6050	0.6150	0.6150	2,192,700
27 Feb 2024	0.6150	0.6200	0.6100	0.6200	0.6200	2,052,500
26 Feb 2024	0.6200	0.6200	0.6150	0.6200	0.6200	503,100
23 Feb 2024	0.6200	0.6250	0.6150	0.6200	0.6200	782,900
22 Feb 2024	0.6300	0.6300	0.6150	0.6200	0.6200	1,438,400
21 Feb 2024	0.6350	0.6350	0.6250	0.6300	0.6300	1,146,100
21 Feb 2024	0.0217 Dividend
20 Feb 2024	0.6500	0.6550	0.6450	0.6550	0.6333	1,917,300
19 Feb 2024	0.6500	0.6550	0.6450	0.6500	0.6285	1,347,500
16 Feb 2024	0.6450	0.6550	0.6400	0.6500	0.6285	925,600
15 Feb 2024	0.6450	0.6450	0.6350	0.6400	0.6188	1,909,200
14 Feb 2024	0.6400	0.6500	0.6350	0.6350	0.6140	2,957,000
13 Feb 2024	0.6400	0.6400	0.6350	0.6400	0.6188	287,000
09 Feb 2024	0.6350	0.6450	0.6300	0.6350	0.6140	1,136,400
08 Feb 2024	0.6400	0.6450	0.6350	0.6350	0.6140	1,578,600
07 Feb 2024	0.6400	0.6500	0.6350	0.6400	0.6188	2,122,200
06 Feb 2024	0.6350	0.6450	0.6300	0.6450	0.6236	2,136,300
05 Feb 2024	0.6400	0.6400	0.6300	0.6350	0.6140	1,269,700
02 Feb 2024	0.6400	0.6450	0.6300	0.6350	0.6140	2,715,400
01 Feb 2024	0.6400	0.6450	0.6350	0.6400	0.6188	1,323,500
31 Jan 2024	0.6350	0.6500	0.6350	0.6500	0.6285	1,419,900
30 Jan 2024	0.6500	0.6500	0.6350	0.6400	0.6188	3,597,700
29 Jan 2024	0.6450	0.6550	0.6450	0.6500	0.6285	719,500
26 Jan 2024	0.6400	0.6550	0.6400	0.6450	0.6236	1,989,600
25 Jan 2024	0.6300	0.6400	0.6300	0.6350	0.6140	795,900
24 Jan 2024	0.6350	0.6400	0.6250	0.6300	0.6091	3,551,100
23 Jan 2024	0.6400	0.6450	0.6350	0.6350	0.6140	1,042,500
22 Jan 2024	0.6350	0.6400	0.6350	0.6400	0.6188	267,200
19 Jan 2024	0.6400	0.6450	0.6300	0.6300	0.6091	2,097,200
18 Jan 2024	0.6300	0.6400	0.6250	0.6350	0.6140	1,655,500
17 Jan 2024	0.6350	0.6400	0.6250	0.6350	0.6140	2,043,200
16 Jan 2024	0.6350	0.6400	0.6300	0.6350	0.6140	310,800
15 Jan 2024	0.6400	0.6450	0.6300	0.6350	0.6140	2,075,900
12 Jan 2024	0.6450	0.6550	0.6350	0.6450	0.6236	2,727,100
11 Jan 2024	0.6400	0.6550	0.6350	0.6500	0.6285	2,162,400
10 Jan 2024	0.6500	0.6550	0.6350	0.6400	0.6188	2,444,000
09 Jan 2024	0.6500	0.6600	0.6450	0.6550	0.6333	1,248,000
08 Jan 2024	0.6600	0.6650	0.6400	0.6450	0.6236	3,325,400
05 Jan 2024	0.6600	0.6650	0.6600	0.6650	0.6430	309,900
04 Jan 2024	0.6650	0.6650	0.6600	0.6650	0.6430	472,500
03 Jan 2024	0.6650	0.6700	0.6600	0.6600	0.6381	945,600
02 Jan 2024	0.6650	0.6750	0.6650	0.6650	0.6430	653,400
29 Dec 2023	0.6750	0.6750	0.6650	0.6650	0.6430	609,400
28 Dec 2023	0.6700	0.6750	0.6650	0.6750	0.6526	1,429,600
27 Dec 2023	0.6700	0.6750	0.6700	0.6700	0.6478	338,200
26 Dec 2023	0.6750	0.6750	0.6700	0.6700	0.6478	408,000
22 Dec 2023	0.6750	0.6800	0.6700	0.6750	0.6526	967,600
21 Dec 2023	0.6750	0.6750	0.6700	0.6750	0.6526	180,200
20 Dec 2023	0.6750	0.6800	0.6700	0.6700	0.6478	797,800
19 Dec 2023	0.6750	0.6750	0.6700	0.6700	0.6478	196,000
18 Dec 2023	0.6750	0.6750	0.6700	0.6750	0.6526	631,600
15 Dec 2023	0.6700	0.6750	0.6700	0.6750	0.6526	1,890,300
14 Dec 2023	0.6650	0.6800	0.6650	0.6700	0.6478	2,406,000
13 Dec 2023	0.6600	0.6650	0.6550	0.6600	0.6381	934,200
12 Dec 2023	0.6600	0.6700	0.6550	0.6600	0.6381	2,734,700
11 Dec 2023	0.6600	0.6650	0.6600	0.6650	0.6430	507,300
08 Dec 2023	0.6750	0.6750	0.6550	0.6550	0.6333	2,604,900
07 Dec 2023	0.6750	0.6750	0.6650	0.6750	0.6526	1,805,600
06 Dec 2023	0.6650	0.6750	0.6650	0.6750	0.6526	1,418,700
05 Dec 2023	0.6700	0.6750	0.6600	0.6750	0.6526	1,952,200
04 Dec 2023	0.6550	0.6700	0.6550	0.6700	0.6478	2,010,700
01 Dec 2023	0.6500	0.6650	0.6450	0.6600	0.6381	2,077,600
30 Nov 2023	0.6550	0.6650	0.6450	0.6450	0.6236	4,027,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,272.72+47.55(+1.47%)

S&P 5005,070.55+59.95(+1.20%)

Dow38,503.69+263.71(+0.69%)

Nasdaq15,696.64+245.33(+1.59%)

Bitcoin USD66,250.55-884.06(-1.32%)

CMC Crypto 2001,429.66+14.90(+1.05%)

Far East Hospitality Trust (Q5T.SI)

Straits Times Index
3,272.72
+47.55(+1.47%)

S&P 500
5,070.55
+59.95(+1.20%)

Dow
38,503.69
+263.71(+0.69%)

Nasdaq
15,696.64
+245.33(+1.59%)

Bitcoin USD
66,250.55
-884.06(-1.32%)

CMC Crypto 200
1,429.66
+14.90(+1.05%)