Singapore markets closed

Far East Hospitality Trust (Q5T.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.6050-0.0200 (-3.20%)
At close: 5:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.62000.63000.60000.60500.60506,951,300
25 Nov 20210.62500.63500.62500.62500.62503,212,300
24 Nov 20210.62500.63000.62000.62500.62503,002,800
23 Nov 20210.61500.62500.61500.62000.62001,307,700
22 Nov 20210.62500.63000.61500.62000.62002,642,100
19 Nov 20210.62000.63000.62000.62500.62501,441,700
18 Nov 20210.62500.63000.62000.62000.62001,110,900
17 Nov 20210.62500.63000.62500.62500.62501,575,400
16 Nov 20210.63000.63500.62000.63000.63002,188,500
15 Nov 20210.62500.63000.62500.63000.63001,525,800
12 Nov 20210.63500.64000.62000.62500.62505,412,700
11 Nov 20210.63000.63500.62500.63500.6350787,900
10 Nov 20210.63000.63500.62500.63000.63002,192,100
09 Nov 20210.64000.64500.63500.63500.63502,096,900
08 Nov 20210.64000.65000.63500.63500.63505,333,000
05 Nov 20210.64000.64000.63500.64000.6400316,300
03 Nov 20210.63000.64000.63000.63500.6350965,100
02 Nov 20210.63500.64000.63500.63500.6350979,100
01 Nov 20210.64000.64500.63500.64000.6400680,100
29 Oct 20210.63500.64500.63000.64500.64502,629,900
28 Oct 20210.63500.63500.62500.63500.6350981,500
27 Oct 20210.63000.63500.63000.63500.63501,094,900
26 Oct 20210.63000.63500.63000.63000.6300884,400
25 Oct 20210.63000.63500.63000.63500.6350283,600
22 Oct 20210.64000.64000.63000.63500.6350402,500
21 Oct 20210.63500.64000.63500.64000.64001,280,100
20 Oct 20210.64500.65000.64000.64000.64001,293,500
19 Oct 20210.64000.64000.63500.64000.64001,658,700
18 Oct 20210.64500.64500.63000.64000.64001,526,500
15 Oct 20210.65500.65500.64000.64500.64504,119,100
14 Oct 20210.65500.66000.65000.66000.66002,214,700
13 Oct 20210.64000.65500.64000.65500.65506,504,800
12 Oct 20210.64000.64500.63000.64000.64003,155,900
11 Oct 20210.62500.64000.62500.64000.64005,727,400
08 Oct 20210.62000.62000.61000.62000.6200741,600
07 Oct 20210.61500.62000.61000.62000.6200648,300
06 Oct 20210.61000.61500.60500.61500.61501,536,100
05 Oct 20210.61000.61000.60500.60500.6050312,400
04 Oct 20210.60500.61500.60500.61000.61001,145,300
01 Oct 20210.61500.61500.60000.60000.60003,277,300
30 Sep 20210.61500.62000.60500.62000.62001,743,500
29 Sep 20210.61000.62000.60500.61500.61501,812,800
28 Sep 20210.62000.62500.61000.61500.61501,881,100
27 Sep 20210.62500.62500.62000.62500.6250484,800
24 Sep 20210.63000.63000.61500.62500.62504,598,400
23 Sep 20210.62500.63000.62000.62500.62501,909,400
22 Sep 20210.61000.62500.60500.62500.62504,352,200
21 Sep 20210.60500.62000.60500.61000.61002,081,000
20 Sep 20210.62500.62500.60000.60500.60504,300,300
17 Sep 20210.61500.63000.61500.62500.625052,490,600
16 Sep 20210.62500.63000.61500.61500.61503,797,300
15 Sep 20210.62500.63000.62000.63000.63004,241,200
14 Sep 20210.62500.63000.62000.62000.62003,326,500
13 Sep 20210.62000.63000.61000.62500.62504,115,100
10 Sep 20210.61500.63000.61500.62500.62505,374,500
09 Sep 20210.60500.62000.60000.61500.61504,665,600
08 Sep 20210.61000.61500.60500.60500.60503,602,500
07 Sep 20210.61000.62000.61000.61500.61503,302,100
06 Sep 20210.62500.62500.60500.61500.61505,844,600
03 Sep 20210.62500.63000.61000.62500.62508,153,800
02 Sep 20210.59000.62000.59000.62000.620012,981,200
01 Sep 20210.59000.59000.58500.59000.5900725,300
31 Aug 20210.59000.59000.58000.58500.58501,381,500
30 Aug 20210.58500.59000.58500.59000.5900768,700
27 Aug 20210.59000.59500.58000.58500.58502,391,300
26 Aug 20210.58000.59000.57500.59000.59002,191,200
25 Aug 20210.59000.59000.57500.58000.58004,596,800
24 Aug 20210.59000.59000.58500.58500.5850274,900
23 Aug 20210.58500.59000.58500.58500.5850954,400
20 Aug 20210.58500.59000.58000.59000.5900916,500
19 Aug 20210.59000.59500.58000.58000.58002,206,700
18 Aug 20210.59500.59500.59000.59500.5950416,200
17 Aug 20210.58000.59500.57500.59000.59003,137,400
16 Aug 20210.58000.58500.58000.58000.5800323,500
13 Aug 20210.58500.59000.58000.58500.5850469,000
12 Aug 20210.58500.59000.58500.59000.5900591,900
11 Aug 20210.58500.59000.58000.58500.58501,556,700
10 Aug 20210.58000.58500.58000.58500.58501,085,700
06 Aug 20210.58500.58500.58000.58000.5800336,200
06 Aug 20210.011 Dividend
05 Aug 20210.59000.59500.58500.59000.5790580,900
04 Aug 20210.59000.59500.58500.59000.5790559,400
03 Aug 20210.59500.59500.58500.58500.5741545,900
02 Aug 20210.58500.59500.58500.59500.5839807,900
30 Jul 20210.58500.59000.57500.58000.56921,865,900
29 Jul 20210.58500.58500.57500.58000.56921,716,800
28 Jul 20210.58500.58500.58000.58000.5692373,200
27 Jul 20210.58500.59000.58000.58000.56921,422,100
26 Jul 20210.58500.59000.58000.58500.57411,123,900
23 Jul 20210.58500.59000.58000.58000.56921,378,200
22 Jul 20210.58500.58500.58000.58500.57411,121,100
21 Jul 20210.58500.58500.58000.58000.56921,911,900
19 Jul 20210.59500.59500.58000.58500.57413,047,200
16 Jul 20210.58500.59500.58500.59500.58391,398,300
15 Jul 20210.58000.59000.58000.58000.56921,005,700
14 Jul 20210.58500.59000.58000.58000.56921,451,500
13 Jul 20210.59000.59500.58500.58500.57411,137,500
12 Jul 20210.59500.59500.58500.59000.5790968,300
09 Jul 20210.59000.59500.58500.59000.5790561,900
08 Jul 20210.59000.59500.58500.59000.57901,087,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...