Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
05 Sept 20220.61000.62000.61000.62000.6200565,300
02 Sept 20220.61500.61500.61000.61000.6100536,600
01 Sept 20220.61500.62000.61000.61000.6100739,500
31 Aug 20220.61500.62000.61000.62000.62001,393,900
30 Aug 20220.62000.62000.61500.61500.6150459,800
29 Aug 20220.62000.62000.61000.61500.61501,331,100
26 Aug 20220.62500.62500.62000.62500.6250535,600
25 Aug 20220.62000.62500.61500.62000.6200543,200
24 Aug 20220.62500.63000.62000.62000.62001,114,800
23 Aug 20220.63000.63500.62000.62000.62001,937,100
22 Aug 20220.63500.63500.63000.63000.6300275,800
19 Aug 20220.63000.63500.63000.63500.6350356,100
18 Aug 20220.63500.64000.63000.63500.6350854,300
17 Aug 20220.63500.64000.63000.63500.6350418,500
16 Aug 20220.63500.64500.63000.64000.64001,528,500
15 Aug 20220.63000.64000.63000.63000.63001,704,300
12 Aug 20220.63000.63000.62500.63000.6300974,400
11 Aug 20220.63000.63000.62500.63000.6300937,800
10 Aug 20220.63500.63500.62500.62500.62501,465,300
08 Aug 20220.63500.63500.62500.63000.63001,070,300
05 Aug 20220.63000.63500.62500.63500.63504,735,300
05 Aug 20220.0154 Dividend
04 Aug 20220.64500.64500.64000.64000.6246729,200
03 Aug 20220.64500.64500.63500.64000.62461,767,600
02 Aug 20220.64000.64500.63500.64500.62951,995,300
01 Aug 20220.64000.65000.63500.64000.62463,033,100
29 Jul 20220.64500.65000.64000.64000.62462,103,300
28 Jul 20220.64000.65000.63500.65000.63443,402,100
27 Jul 20220.63500.64000.63000.63500.61972,264,900
26 Jul 20220.63500.64000.63000.63500.61972,076,300
25 Jul 20220.63000.64000.63000.63500.61971,422,300
22 Jul 20220.63500.63500.63000.63000.6148494,800
21 Jul 20220.64000.64000.63000.63500.6197669,100
20 Jul 20220.64000.64500.63500.64000.6246845,000
19 Jul 20220.64500.64500.63500.64000.6246488,900
18 Jul 20220.64500.65000.63500.64500.62951,387,600
15 Jul 20220.62500.65000.62500.64000.62463,652,500
14 Jul 20220.63000.63500.62000.62000.6051718,200
13 Jul 20220.63500.63500.63000.63500.6197844,900
12 Jul 20220.63500.64500.63500.63500.61972,205,400
08 Jul 20220.63500.64000.63000.63500.6197647,800
07 Jul 20220.63500.64000.63000.63000.6148469,900
06 Jul 20220.64000.64000.63500.64000.6246244,900
05 Jul 20220.64500.65000.64000.64000.6246933,400
04 Jul 20220.64000.64500.64000.64000.62461,184,200
01 Jul 20220.64000.64500.64000.64000.62461,824,100
30 Jun 20220.65000.65000.63500.64000.62462,891,900
29 Jun 20220.64500.65000.64000.64500.6295875,200
28 Jun 20220.64500.65000.63500.65000.63442,949,900
27 Jun 20220.63500.64000.63000.64000.62462,350,000
24 Jun 20220.63000.64000.63000.63000.61482,304,000
23 Jun 20220.63000.63500.62000.62500.61001,509,900
22 Jun 20220.63000.63500.62500.62500.6100752,900
21 Jun 20220.63500.64000.63000.63000.61481,781,800
20 Jun 20220.64000.64000.63000.63000.6148559,400
17 Jun 20220.64000.64000.63000.63000.61482,070,300
16 Jun 20220.64500.65000.63500.64000.6246976,100
15 Jun 20220.64500.65500.64000.64000.62462,225,300
14 Jun 20220.65500.65500.64000.64000.62464,662,400
13 Jun 20220.68000.68000.65500.65500.63922,088,000
10 Jun 20220.67500.68000.66500.67500.65881,660,400
09 Jun 20220.68500.69000.67000.68000.66363,336,400
08 Jun 20220.66000.66500.65000.66000.64411,906,900
07 Jun 20220.65500.66000.65000.66000.6441614,700
06 Jun 20220.66000.66000.65000.65500.6392375,300
03 Jun 20220.65000.66000.65000.65500.6392920,900
02 Jun 20220.65000.65500.64500.65000.6344418,600
01 Jun 20220.65500.66000.64500.65000.63441,389,700
31 May 20220.65500.66000.65000.65000.63443,711,500
30 May 20220.65000.66000.64500.66000.64411,330,400
27 May 20220.65000.65500.64500.65000.6344892,200
26 May 20220.64500.65500.64000.65500.63921,451,900
25 May 20220.63500.65000.63500.64500.62951,690,300
24 May 20220.65000.65000.63500.63500.61971,732,100
23 May 20220.66500.67000.64500.65000.6344953,900
20 May 20220.66500.67000.65500.66500.64901,610,400
19 May 20220.66000.67000.65000.65500.63921,903,400
18 May 20220.66500.67000.65500.66500.64902,286,700
17 May 20220.64500.66500.64000.66500.64903,802,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...