Singapore markets open in 1 hour 40 minutes

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
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20230.67000.67500.66000.67500.67501,952,200
04 Dec 20230.65500.67000.65500.67000.67002,010,700
01 Dec 20230.65000.66500.64500.66000.66002,077,600
30 Nov 20230.65500.66500.64500.64500.64504,027,700
29 Nov 20230.65500.66000.65000.65500.65502,031,200
28 Nov 20230.65500.66000.64500.65000.65002,389,700
27 Nov 20230.65000.66000.65000.66000.6600910,600
24 Nov 20230.65500.66000.65000.66000.66001,338,100
23 Nov 20230.65000.66000.64500.65500.65501,848,600
22 Nov 20230.65000.65500.64000.65500.65501,295,400
21 Nov 20230.64000.65000.64000.64500.64502,147,600
20 Nov 20230.64000.64500.63500.64500.64501,141,100
17 Nov 20230.64000.64500.63500.64000.6400877,000
16 Nov 20230.64000.64500.63500.64000.64002,022,400
15 Nov 20230.61500.65000.61500.64500.64505,619,700
14 Nov 20230.60500.61500.60000.61500.61501,050,600
10 Nov 20230.61000.61000.60000.60500.60501,335,500
09 Nov 20230.60500.61500.60500.61000.61001,530,600
08 Nov 20230.61000.61500.59500.61000.61003,548,700
07 Nov 20230.61500.62000.61000.61000.61002,104,900
06 Nov 20230.60500.62500.60500.61500.61502,335,600
03 Nov 20230.60000.61000.59500.60000.60001,879,300
02 Nov 20230.59000.60500.59000.60500.6050727,300
01 Nov 20230.59500.59500.59000.59000.5900449,900
31 Oct 20230.59000.59500.57500.59000.59002,419,600
30 Oct 20230.59000.60500.58500.58500.58501,340,200
27 Oct 20230.58000.58500.57500.58500.5850948,400
26 Oct 20230.57500.59000.57500.58000.58001,722,100
25 Oct 20230.58000.58000.57000.57000.5700806,000
24 Oct 20230.56500.57000.56500.56500.5650899,300
23 Oct 20230.57000.57500.56000.56500.5650956,700
20 Oct 20230.58000.58500.56500.56500.56502,128,000
19 Oct 20230.58000.58000.57000.58000.58001,038,600
18 Oct 20230.59500.59500.57500.58000.58002,352,200
17 Oct 20230.59000.59500.59000.59500.59501,149,700
16 Oct 20230.60000.60000.59000.59500.59501,147,200
13 Oct 20230.60000.60500.60000.60000.6000721,800
12 Oct 20230.59500.61500.59500.60500.60502,542,300
11 Oct 20230.59000.59500.59000.59500.5950295,300
10 Oct 20230.59000.60000.59000.59500.5950930,700
09 Oct 20230.59500.59500.58500.59000.5900701,800
06 Oct 20230.60000.60000.58500.59500.59501,532,500
05 Oct 20230.60000.61000.60000.61000.6100600,600
04 Oct 20230.61000.61000.59000.60000.60002,571,700
03 Oct 20230.63500.63500.60500.61000.61002,909,300
02 Oct 20230.63500.63500.62500.63500.6350670,400
29 Sept 20230.63000.63500.62000.63500.63501,971,000
28 Sept 20230.63000.63000.62000.62500.6250192,500
27 Sept 20230.63000.63500.62000.63000.6300626,600
26 Sept 20230.62500.63000.62000.62500.6250346,400
25 Sept 20230.63500.63500.62500.63000.6300594,200
22 Sept 20230.61500.63500.61500.63500.63501,195,200
21 Sept 20230.63000.63000.61500.62000.6200367,700
20 Sept 20230.62500.63500.62500.63000.6300598,300
19 Sept 20230.63000.63500.62500.63000.6300125,600
18 Sept 20230.62000.63500.62000.62500.62501,309,800
15 Sept 20230.63000.63000.62000.62500.62501,432,200
14 Sept 20230.63500.63500.62000.62500.6250965,800
13 Sept 20230.64000.64000.63000.63500.6350387,200
12 Sept 20230.64000.64000.63000.64000.6400488,500
11 Sept 20230.64000.64000.62500.63500.63501,297,900
08 Sept 20230.63500.64000.63500.63500.6350221,400
07 Sept 20230.64500.64500.63500.64000.6400722,700
06 Sept 20230.64000.65000.64000.64500.64501,733,800
05 Sept 20230.64000.64500.63500.64000.64002,246,400
04 Sept 20230.63500.64000.63000.63500.63502,080,700
31 Aug 20230.63500.64000.63000.63500.63501,656,200
30 Aug 20230.63500.64000.63000.64000.64001,121,500
29 Aug 20230.64000.64500.63000.63000.63002,898,700
28 Aug 20230.63500.64500.63500.64000.64001,656,200
25 Aug 20230.63500.64000.63000.64000.64001,985,200
24 Aug 20230.62500.64000.62000.63500.63502,141,800
23 Aug 20230.61500.62500.61500.62000.62001,823,600
22 Aug 20230.62000.62500.61000.61500.61502,480,900
21 Aug 20230.61500.63500.61000.62000.62003,060,800
18 Aug 20230.61500.62000.61000.61500.61501,511,500
17 Aug 20230.61500.61500.60500.61500.61503,410,000
16 Aug 20230.62000.62000.61000.61000.61001,759,100
15 Aug 20230.61500.62000.61500.61500.6150794,100
14 Aug 20230.61500.62000.61000.61500.61501,556,800
11 Aug 20230.61500.61500.60500.61000.6100520,000
10 Aug 20230.60500.62000.60500.61500.61501,078,100
08 Aug 20230.61500.61500.60500.61000.61001,621,100
07 Aug 20230.62000.62000.61500.61500.6150207,900
04 Aug 20230.62000.62500.61000.62000.62001,095,000
04 Aug 20230.0192 Dividend
03 Aug 20230.64500.64500.63500.64000.6208509,400
02 Aug 20230.65000.65000.64000.64500.62561,047,000
01 Aug 20230.64500.65000.64000.65000.63051,069,400
31 Jul 20230.64000.65000.63500.64500.62561,867,400
28 Jul 20230.65000.65500.63000.63500.61592,003,000
27 Jul 20230.65000.65000.63500.64500.62561,789,600
26 Jul 20230.64000.64500.64000.64000.6208402,000
25 Jul 20230.65000.65000.64000.64500.6256748,300
24 Jul 20230.64000.65500.64000.65500.63531,986,200
21 Jul 20230.63500.64500.63500.64000.6208673,500
20 Jul 20230.64000.64000.63500.63500.6159669,600
19 Jul 20230.65000.65000.63000.64000.62082,041,200
18 Jul 20230.64000.65000.63500.65000.63051,954,200
17 Jul 20230.64000.64000.63500.64000.620859,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...