Yahoo

Mail

Singapore markets open in 1 hour 40 minutes

Straits Times Index
3,077.16
-6.92(-0.22%)
S&P 500
4,567.18
-2.60(-0.06%)
Dow
36,124.56
-79.88(-0.22%)
Nasdaq
14,229.91
+44.42(+0.31%)
Bitcoin USD
44,085.46
+2,175.99(+5.19%)
CMC Crypto 200
899.57
+39.02(+4.53%)

Far East Hospitality Trust (Q5T.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.6750

+0.0050

(+0.75%)

At close: 05:04PM SGT

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	0.6700	0.6750	0.6600	0.6750	0.6750	1,952,200
04 Dec 2023	0.6550	0.6700	0.6550	0.6700	0.6700	2,010,700
01 Dec 2023	0.6500	0.6650	0.6450	0.6600	0.6600	2,077,600
30 Nov 2023	0.6550	0.6650	0.6450	0.6450	0.6450	4,027,700
29 Nov 2023	0.6550	0.6600	0.6500	0.6550	0.6550	2,031,200
28 Nov 2023	0.6550	0.6600	0.6450	0.6500	0.6500	2,389,700
27 Nov 2023	0.6500	0.6600	0.6500	0.6600	0.6600	910,600
24 Nov 2023	0.6550	0.6600	0.6500	0.6600	0.6600	1,338,100
23 Nov 2023	0.6500	0.6600	0.6450	0.6550	0.6550	1,848,600
22 Nov 2023	0.6500	0.6550	0.6400	0.6550	0.6550	1,295,400
21 Nov 2023	0.6400	0.6500	0.6400	0.6450	0.6450	2,147,600
20 Nov 2023	0.6400	0.6450	0.6350	0.6450	0.6450	1,141,100
17 Nov 2023	0.6400	0.6450	0.6350	0.6400	0.6400	877,000
16 Nov 2023	0.6400	0.6450	0.6350	0.6400	0.6400	2,022,400
15 Nov 2023	0.6150	0.6500	0.6150	0.6450	0.6450	5,619,700
14 Nov 2023	0.6050	0.6150	0.6000	0.6150	0.6150	1,050,600
10 Nov 2023	0.6100	0.6100	0.6000	0.6050	0.6050	1,335,500
09 Nov 2023	0.6050	0.6150	0.6050	0.6100	0.6100	1,530,600
08 Nov 2023	0.6100	0.6150	0.5950	0.6100	0.6100	3,548,700
07 Nov 2023	0.6150	0.6200	0.6100	0.6100	0.6100	2,104,900
06 Nov 2023	0.6050	0.6250	0.6050	0.6150	0.6150	2,335,600
03 Nov 2023	0.6000	0.6100	0.5950	0.6000	0.6000	1,879,300
02 Nov 2023	0.5900	0.6050	0.5900	0.6050	0.6050	727,300
01 Nov 2023	0.5950	0.5950	0.5900	0.5900	0.5900	449,900
31 Oct 2023	0.5900	0.5950	0.5750	0.5900	0.5900	2,419,600
30 Oct 2023	0.5900	0.6050	0.5850	0.5850	0.5850	1,340,200
27 Oct 2023	0.5800	0.5850	0.5750	0.5850	0.5850	948,400
26 Oct 2023	0.5750	0.5900	0.5750	0.5800	0.5800	1,722,100
25 Oct 2023	0.5800	0.5800	0.5700	0.5700	0.5700	806,000
24 Oct 2023	0.5650	0.5700	0.5650	0.5650	0.5650	899,300
23 Oct 2023	0.5700	0.5750	0.5600	0.5650	0.5650	956,700
20 Oct 2023	0.5800	0.5850	0.5650	0.5650	0.5650	2,128,000
19 Oct 2023	0.5800	0.5800	0.5700	0.5800	0.5800	1,038,600
18 Oct 2023	0.5950	0.5950	0.5750	0.5800	0.5800	2,352,200
17 Oct 2023	0.5900	0.5950	0.5900	0.5950	0.5950	1,149,700
16 Oct 2023	0.6000	0.6000	0.5900	0.5950	0.5950	1,147,200
13 Oct 2023	0.6000	0.6050	0.6000	0.6000	0.6000	721,800
12 Oct 2023	0.5950	0.6150	0.5950	0.6050	0.6050	2,542,300
11 Oct 2023	0.5900	0.5950	0.5900	0.5950	0.5950	295,300
10 Oct 2023	0.5900	0.6000	0.5900	0.5950	0.5950	930,700
09 Oct 2023	0.5950	0.5950	0.5850	0.5900	0.5900	701,800
06 Oct 2023	0.6000	0.6000	0.5850	0.5950	0.5950	1,532,500
05 Oct 2023	0.6000	0.6100	0.6000	0.6100	0.6100	600,600
04 Oct 2023	0.6100	0.6100	0.5900	0.6000	0.6000	2,571,700
03 Oct 2023	0.6350	0.6350	0.6050	0.6100	0.6100	2,909,300
02 Oct 2023	0.6350	0.6350	0.6250	0.6350	0.6350	670,400
29 Sept 2023	0.6300	0.6350	0.6200	0.6350	0.6350	1,971,000
28 Sept 2023	0.6300	0.6300	0.6200	0.6250	0.6250	192,500
27 Sept 2023	0.6300	0.6350	0.6200	0.6300	0.6300	626,600
26 Sept 2023	0.6250	0.6300	0.6200	0.6250	0.6250	346,400
25 Sept 2023	0.6350	0.6350	0.6250	0.6300	0.6300	594,200
22 Sept 2023	0.6150	0.6350	0.6150	0.6350	0.6350	1,195,200
21 Sept 2023	0.6300	0.6300	0.6150	0.6200	0.6200	367,700
20 Sept 2023	0.6250	0.6350	0.6250	0.6300	0.6300	598,300
19 Sept 2023	0.6300	0.6350	0.6250	0.6300	0.6300	125,600
18 Sept 2023	0.6200	0.6350	0.6200	0.6250	0.6250	1,309,800
15 Sept 2023	0.6300	0.6300	0.6200	0.6250	0.6250	1,432,200
14 Sept 2023	0.6350	0.6350	0.6200	0.6250	0.6250	965,800
13 Sept 2023	0.6400	0.6400	0.6300	0.6350	0.6350	387,200
12 Sept 2023	0.6400	0.6400	0.6300	0.6400	0.6400	488,500
11 Sept 2023	0.6400	0.6400	0.6250	0.6350	0.6350	1,297,900
08 Sept 2023	0.6350	0.6400	0.6350	0.6350	0.6350	221,400
07 Sept 2023	0.6450	0.6450	0.6350	0.6400	0.6400	722,700
06 Sept 2023	0.6400	0.6500	0.6400	0.6450	0.6450	1,733,800
05 Sept 2023	0.6400	0.6450	0.6350	0.6400	0.6400	2,246,400
04 Sept 2023	0.6350	0.6400	0.6300	0.6350	0.6350	2,080,700
31 Aug 2023	0.6350	0.6400	0.6300	0.6350	0.6350	1,656,200
30 Aug 2023	0.6350	0.6400	0.6300	0.6400	0.6400	1,121,500
29 Aug 2023	0.6400	0.6450	0.6300	0.6300	0.6300	2,898,700
28 Aug 2023	0.6350	0.6450	0.6350	0.6400	0.6400	1,656,200
25 Aug 2023	0.6350	0.6400	0.6300	0.6400	0.6400	1,985,200
24 Aug 2023	0.6250	0.6400	0.6200	0.6350	0.6350	2,141,800
23 Aug 2023	0.6150	0.6250	0.6150	0.6200	0.6200	1,823,600
22 Aug 2023	0.6200	0.6250	0.6100	0.6150	0.6150	2,480,900
21 Aug 2023	0.6150	0.6350	0.6100	0.6200	0.6200	3,060,800
18 Aug 2023	0.6150	0.6200	0.6100	0.6150	0.6150	1,511,500
17 Aug 2023	0.6150	0.6150	0.6050	0.6150	0.6150	3,410,000
16 Aug 2023	0.6200	0.6200	0.6100	0.6100	0.6100	1,759,100
15 Aug 2023	0.6150	0.6200	0.6150	0.6150	0.6150	794,100
14 Aug 2023	0.6150	0.6200	0.6100	0.6150	0.6150	1,556,800
11 Aug 2023	0.6150	0.6150	0.6050	0.6100	0.6100	520,000
10 Aug 2023	0.6050	0.6200	0.6050	0.6150	0.6150	1,078,100
08 Aug 2023	0.6150	0.6150	0.6050	0.6100	0.6100	1,621,100
07 Aug 2023	0.6200	0.6200	0.6150	0.6150	0.6150	207,900
04 Aug 2023	0.6200	0.6250	0.6100	0.6200	0.6200	1,095,000
04 Aug 2023	0.0192 Dividend
03 Aug 2023	0.6450	0.6450	0.6350	0.6400	0.6208	509,400
02 Aug 2023	0.6500	0.6500	0.6400	0.6450	0.6256	1,047,000
01 Aug 2023	0.6450	0.6500	0.6400	0.6500	0.6305	1,069,400
31 Jul 2023	0.6400	0.6500	0.6350	0.6450	0.6256	1,867,400
28 Jul 2023	0.6500	0.6550	0.6300	0.6350	0.6159	2,003,000
27 Jul 2023	0.6500	0.6500	0.6350	0.6450	0.6256	1,789,600
26 Jul 2023	0.6400	0.6450	0.6400	0.6400	0.6208	402,000
25 Jul 2023	0.6500	0.6500	0.6400	0.6450	0.6256	748,300
24 Jul 2023	0.6400	0.6550	0.6400	0.6550	0.6353	1,986,200
21 Jul 2023	0.6350	0.6450	0.6350	0.6400	0.6208	673,500
20 Jul 2023	0.6400	0.6400	0.6350	0.6350	0.6159	669,600
19 Jul 2023	0.6500	0.6500	0.6300	0.6400	0.6208	2,041,200
18 Jul 2023	0.6400	0.6500	0.6350	0.6500	0.6305	1,954,200
17 Jul 2023	0.6400	0.6400	0.6350	0.6400	0.6208	59,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,077.16-6.92(-0.22%)

S&P 5004,567.18-2.60(-0.06%)

Dow36,124.56-79.88(-0.22%)

Nasdaq14,229.91+44.42(+0.31%)

Bitcoin USD44,085.46+2,175.99(+5.19%)

CMC Crypto 200899.57+39.02(+4.53%)

Far East Hospitality Trust (Q5T.SI)

Straits Times Index
3,077.16
-6.92(-0.22%)

S&P 500
4,567.18
-2.60(-0.06%)

Dow
36,124.56
-79.88(-0.22%)

Nasdaq
14,229.91
+44.42(+0.31%)

Bitcoin USD
44,085.46
+2,175.99(+5.19%)

CMC Crypto 200
899.57
+39.02(+4.53%)