Yahoo

Mail

Singapore markets open in 8 hours 58 minutes

Straits Times Index
3,378.29
-15.92(-0.47%)
S&P 500
4,042.49
-28.07(-0.69%)
Dow
33,956.56
-21.52(-0.06%)
Nasdaq
11,450.45
-171.26(-1.47%)
BTC-USD
23,176.03
-355.55(-1.51%)
CMC Crypto 200
524.30
-13.57(-2.52%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	0.6650	0.6750	0.6650	0.6650	0.6650	4,710,400
27 Jan 2023	0.6650	0.6700	0.6600	0.6700	0.6700	1,879,700
26 Jan 2023	0.6650	0.6650	0.6550	0.6650	0.6650	1,733,800
25 Jan 2023	0.6550	0.6650	0.6500	0.6600	0.6600	3,640,700
20 Jan 2023	0.6450	0.6550	0.6450	0.6550	0.6550	609,700
19 Jan 2023	0.6400	0.6550	0.6400	0.6500	0.6500	2,127,000
18 Jan 2023	0.6400	0.6450	0.6350	0.6450	0.6450	1,961,600
17 Jan 2023	0.6300	0.6450	0.6300	0.6450	0.6450	1,506,600
16 Jan 2023	0.6350	0.6350	0.6300	0.6350	0.6350	185,700
13 Jan 2023	0.6250	0.6350	0.6250	0.6350	0.6350	376,200
12 Jan 2023	0.6250	0.6350	0.6250	0.6300	0.6300	501,000
11 Jan 2023	0.6350	0.6350	0.6250	0.6300	0.6300	894,400
10 Jan 2023	0.6250	0.6350	0.6250	0.6300	0.6300	914,700
09 Jan 2023	0.6300	0.6350	0.6250	0.6350	0.6350	241,100
06 Jan 2023	0.6400	0.6400	0.6250	0.6250	0.6250	210,400
05 Jan 2023	0.6200	0.6400	0.6200	0.6400	0.6400	1,028,700
04 Jan 2023	0.6200	0.6300	0.6200	0.6250	0.6250	261,200
03 Jan 2023	0.6250	0.6300	0.6200	0.6300	0.6300	619,000
30 Dec 2022	0.6300	0.6300	0.6200	0.6200	0.6200	380,700
29 Dec 2022	0.6300	0.6300	0.6250	0.6300	0.6300	575,100
28 Dec 2022	0.6250	0.6300	0.6150	0.6300	0.6300	809,800
27 Dec 2022	0.6150	0.6250	0.6150	0.6250	0.6250	649,500
23 Dec 2022	0.6100	0.6150	0.6050	0.6100	0.6100	228,800
22 Dec 2022	0.6200	0.6200	0.6050	0.6100	0.6100	2,393,800
21 Dec 2022	0.6300	0.6300	0.6100	0.6150	0.6150	1,035,000
20 Dec 2022	0.6350	0.6350	0.6200	0.6300	0.6300	413,800
19 Dec 2022	0.6400	0.6400	0.6300	0.6350	0.6350	972,700
16 Dec 2022	0.6300	0.6450	0.6250	0.6400	0.6400	2,677,600
15 Dec 2022	0.6350	0.6450	0.6300	0.6400	0.6400	1,081,300
14 Dec 2022	0.6200	0.6400	0.6150	0.6300	0.6300	2,753,600
13 Dec 2022	0.6100	0.6200	0.6050	0.6200	0.6200	735,900
12 Dec 2022	0.6050	0.6100	0.6050	0.6050	0.6050	359,900
09 Dec 2022	0.6100	0.6150	0.6050	0.6100	0.6100	307,200
08 Dec 2022	0.6100	0.6150	0.6050	0.6100	0.6100	487,500
07 Dec 2022	0.6100	0.6150	0.6050	0.6100	0.6100	220,500
06 Dec 2022	0.6150	0.6200	0.6100	0.6100	0.6100	1,172,400
05 Dec 2022	0.6100	0.6200	0.6100	0.6200	0.6200	638,200
02 Dec 2022	0.6050	0.6100	0.6050	0.6050	0.6050	335,800
01 Dec 2022	0.6300	0.6300	0.6050	0.6050	0.6050	3,520,922
30 Nov 2022	0.6150	0.6300	0.6050	0.6300	0.6300	4,019,800
29 Nov 2022	0.6100	0.6150	0.6100	0.6150	0.6150	169,300
28 Nov 2022	0.6250	0.6250	0.6050	0.6050	0.6050	944,400
25 Nov 2022	0.6000	0.6300	0.5950	0.6200	0.6200	1,962,200
24 Nov 2022	0.5950	0.6050	0.5950	0.6000	0.6000	912,200
23 Nov 2022	0.5900	0.5950	0.5900	0.5900	0.5900	289,700
22 Nov 2022	0.6000	0.6000	0.5900	0.5950	0.5950	364,100
21 Nov 2022	0.5950	0.6000	0.5900	0.6000	0.6000	390,700
18 Nov 2022	0.6000	0.6000	0.5950	0.6000	0.6000	422,700
17 Nov 2022	0.5900	0.6000	0.5900	0.6000	0.6000	234,700
16 Nov 2022	0.6000	0.6050	0.5900	0.5900	0.5900	957,300
15 Nov 2022	0.6050	0.6150	0.5950	0.6000	0.6000	1,226,000
14 Nov 2022	0.6150	0.6150	0.6100	0.6100	0.6100	314,600
11 Nov 2022	0.6150	0.6200	0.6100	0.6150	0.6150	853,700
10 Nov 2022	0.6050	0.6100	0.6000	0.6050	0.6050	563,700
09 Nov 2022	0.6050	0.6100	0.5950	0.6050	0.6050	830,800
08 Nov 2022	0.6100	0.6100	0.6000	0.6050	0.6050	542,100
07 Nov 2022	0.6000	0.6100	0.6000	0.6100	0.6100	1,030,200
04 Nov 2022	0.6000	0.6000	0.5900	0.6000	0.6000	1,065,400
03 Nov 2022	0.6000	0.6000	0.5900	0.6000	0.6000	1,112,300
02 Nov 2022	0.6050	0.6100	0.6000	0.6100	0.6100	714,800
01 Nov 2022	0.5800	0.6100	0.5800	0.6050	0.6050	2,833,400
31 Oct 2022	0.5850	0.5900	0.5700	0.5750	0.5750	1,368,400
28 Oct 2022	0.5800	0.5950	0.5750	0.5800	0.5800	1,397,600
27 Oct 2022	0.5650	0.5800	0.5650	0.5800	0.5800	1,910,300
26 Oct 2022	0.5300	0.5650	0.5300	0.5650	0.5650	4,004,400
25 Oct 2022	0.5400	0.5500	0.5200	0.5300	0.5300	4,177,100
21 Oct 2022	0.5350	0.5600	0.5350	0.5350	0.5350	3,528,400
20 Oct 2022	0.5350	0.5500	0.5300	0.5450	0.5450	2,875,300
19 Oct 2022	0.5450	0.5550	0.5300	0.5400	0.5400	1,533,700
18 Oct 2022	0.5550	0.5600	0.5300	0.5450	0.5450	2,950,600
17 Oct 2022	0.5650	0.5650	0.5400	0.5500	0.5500	1,609,900
14 Oct 2022	0.5700	0.5800	0.5550	0.5550	0.5550	4,847,100
13 Oct 2022	0.5800	0.5800	0.5600	0.5650	0.5650	748,100
12 Oct 2022	0.5800	0.5850	0.5750	0.5750	0.5750	518,700
11 Oct 2022	0.5850	0.5900	0.5750	0.5850	0.5850	959,200
10 Oct 2022	0.5900	0.5900	0.5800	0.5800	0.5800	910,200
07 Oct 2022	0.5850	0.5950	0.5800	0.5950	0.5950	984,100
06 Oct 2022	0.5850	0.5900	0.5850	0.5900	0.5900	834,800
05 Oct 2022	0.5850	0.5900	0.5800	0.5800	0.5800	1,166,700
04 Oct 2022	0.5850	0.5850	0.5750	0.5850	0.5850	948,200
03 Oct 2022	0.5850	0.5900	0.5700	0.5700	0.5700	1,766,500
30 Sept 2022	0.5700	0.6000	0.5700	0.5850	0.5850	4,158,000
29 Sept 2022	0.5750	0.5900	0.5650	0.5700	0.5700	2,439,800
28 Sept 2022	0.6100	0.6100	0.5600	0.5600	0.5600	6,538,700
27 Sept 2022	0.6150	0.6150	0.6050	0.6050	0.6050	1,802,700
26 Sept 2022	0.6200	0.6250	0.6050	0.6100	0.6100	2,913,100
23 Sept 2022	0.6300	0.6300	0.6150	0.6250	0.6250	2,555,800
22 Sept 2022	0.6250	0.6300	0.6200	0.6300	0.6300	1,541,800
21 Sept 2022	0.6150	0.6250	0.6150	0.6250	0.6250	925,200
20 Sept 2022	0.6200	0.6250	0.6150	0.6200	0.6200	1,335,200
19 Sept 2022	0.6200	0.6250	0.6150	0.6150	0.6150	2,704,200
16 Sept 2022	0.6200	0.6250	0.6150	0.6150	0.6150	1,804,000
15 Sept 2022	0.6200	0.6250	0.6200	0.6250	0.6250	1,746,400
14 Sept 2022	0.6250	0.6250	0.6150	0.6150	0.6150	1,134,700
13 Sept 2022	0.6300	0.6350	0.6250	0.6300	0.6300	1,599,000
12 Sept 2022	0.6350	0.6350	0.6300	0.6350	0.6350	389,100
09 Sept 2022	0.6300	0.6350	0.6200	0.6350	0.6350	1,357,200
08 Sept 2022	0.6150	0.6300	0.6100	0.6250	0.6250	2,840,300
07 Sept 2022	0.6200	0.6200	0.6100	0.6150	0.6150	1,214,700
06 Sept 2022	0.6200	0.6200	0.6100	0.6200	0.6200	863,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,378.29-15.92(-0.47%)

S&P 5004,042.49-28.07(-0.69%)

Dow33,956.56-21.52(-0.06%)

Nasdaq11,450.45-171.26(-1.47%)

BTC-USD23,176.03-355.55(-1.51%)

CMC Crypto 200524.30-13.57(-2.52%)

Far East Hospitality Trust (Q5T.SI)

Straits Times Index
3,378.29
-15.92(-0.47%)

S&P 500
4,042.49
-28.07(-0.69%)

Dow
33,956.56
-21.52(-0.06%)

Nasdaq
11,450.45
-171.26(-1.47%)

BTC-USD
23,176.03
-355.55(-1.51%)

CMC Crypto 200
524.30
-13.57(-2.52%)