Singapore markets open in 1 hour 40 minutes

Mapletree North Asia Commercial Trust (RW0U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.9950-0.0050 (-0.50%)
At close: 05:12PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20211.00001.01000.99000.99500.99509,484,445
01 Dec 20210.99501.01000.99001.00001.00007,786,500
30 Nov 20211.02001.03001.00001.00001.000016,194,800
29 Nov 20211.02001.03001.00001.01001.01008,542,400
26 Nov 20211.05001.05001.02001.03001.03008,729,500
25 Nov 20211.05001.06001.04001.04001.04002,640,700
24 Nov 20211.03001.06001.03001.05001.050024,221,500
23 Nov 20211.02001.04001.00001.02001.020017,291,000
22 Nov 20211.02001.03001.01001.02001.02003,428,400
19 Nov 20211.02001.03001.00001.02001.02004,043,800
18 Nov 20211.02001.03001.01001.02001.02004,987,900
17 Nov 20211.02001.03001.00001.03001.030011,623,700
16 Nov 20211.02001.02001.00001.02001.020010,310,100
15 Nov 20211.01001.03001.00001.02001.020013,438,400
12 Nov 20210.99501.01000.99501.01001.01006,797,900
11 Nov 20210.99501.00000.99000.99500.99502,389,100
10 Nov 20210.99501.00000.99001.00001.00005,547,400
09 Nov 20210.98501.00000.98000.99000.99008,201,600
08 Nov 20210.99000.99000.98000.98500.98507,115,800
05 Nov 20210.98500.99500.97500.99000.990011,229,200
05 Nov 20210.03426 Dividend
03 Nov 20211.02001.02001.01001.01000.97578,184,300
02 Nov 20211.01001.02001.01001.02000.98543,961,400
01 Nov 20211.02001.03001.01001.01000.97575,727,200
29 Oct 20211.02001.03001.01001.02000.98546,668,400
28 Oct 20211.00001.01000.99501.00000.96614,325,500
27 Oct 20210.99501.01000.99501.00000.96613,197,700
26 Oct 20210.99001.00000.99000.99500.96124,252,600
25 Oct 20210.99000.99500.98500.99000.95645,741,700
22 Oct 20211.00001.00000.98500.98500.95167,098,200
21 Oct 20211.00001.00000.99000.99500.96129,198,400
20 Oct 20211.01001.02000.99501.00000.966112,114,300
19 Oct 20211.00001.00000.98501.00000.966111,814,900
18 Oct 20211.01001.02001.00001.00000.96614,594,500
15 Oct 20211.01001.02001.00001.01000.97579,305,700
14 Oct 20210.98501.01000.98501.00000.966110,313,600
13 Oct 20210.96500.99000.96500.98000.946813,401,400
12 Oct 20210.96000.98000.96000.97000.937115,694,900
11 Oct 20210.96500.97000.95500.96000.927411,486,800
08 Oct 20210.96500.97000.96000.96000.92743,786,500
07 Oct 20210.96000.97000.95500.96500.93236,530,600
06 Oct 20210.96000.96500.95500.95500.92263,946,000
05 Oct 20210.96000.96000.95500.96000.92745,188,400
04 Oct 20210.96500.97000.96000.96500.93232,999,300
01 Oct 20210.97000.97000.96000.96000.92741,768,000
30 Sep 20210.96000.97000.96000.96500.93234,945,000
29 Sep 20210.96500.97000.96000.96000.92744,841,500
28 Sep 20210.97500.98000.96500.97000.93714,287,300
27 Sep 20210.97500.98500.97500.97500.94193,969,500
24 Sep 20210.98500.98500.97000.97000.93714,283,000
23 Sep 20210.96000.98000.96000.97500.94196,925,900
22 Sep 20210.96000.97000.95500.96000.927411,470,000
21 Sep 20210.96000.97000.95500.96500.93238,853,700
20 Sep 20210.99000.99000.95000.95500.922619,235,800
17 Sep 20210.99501.00000.98000.98500.951617,768,100
16 Sep 20211.01001.02000.99501.00000.96618,419,400
15 Sep 20211.01001.02001.00001.01000.97574,903,500
14 Sep 20211.02001.02001.01001.01000.97572,386,400
13 Sep 20211.01001.02001.00001.02000.98545,111,900
10 Sep 20211.01001.03001.00001.01000.97577,120,100
09 Sep 20211.02001.02001.00001.01000.97576,421,300
08 Sep 20211.03001.03001.01001.01000.97573,629,800
07 Sep 20211.01001.04001.00001.03000.995117,137,800
06 Sep 20211.00001.01001.00001.01000.97572,175,700
03 Sep 20211.01001.02001.00001.00000.96616,578,200
02 Sep 20211.00001.02001.00001.01000.97577,172,900
01 Sep 20210.99001.01000.99001.00000.96614,830,800
31 Aug 20211.01001.01000.99000.99000.956414,564,700
30 Aug 20211.01001.01001.00001.01000.97573,863,100
27 Aug 20211.00001.01001.00001.00000.96613,083,900
26 Aug 20211.01001.01001.00001.01000.97573,707,000
25 Aug 20211.01001.02001.00001.01000.97573,514,800
24 Aug 20211.01001.01001.00001.01000.97572,946,145
23 Aug 20211.00001.02001.00001.01000.97572,458,300
20 Aug 20211.01001.02001.00001.01000.97573,726,000
19 Aug 20211.01001.02001.00001.00000.96615,328,800
18 Aug 20211.01001.02001.00001.01000.97577,065,400
17 Aug 20211.01001.01001.00001.01000.97573,035,400
16 Aug 20211.01001.02001.01001.01000.97574,431,900
13 Aug 20211.02001.02001.01001.01000.97571,926,700
12 Aug 20211.01001.02001.01001.02000.98542,233,000
11 Aug 20211.01001.02001.00001.01000.97574,222,000
10 Aug 20211.02001.02001.01001.01000.97574,440,700
06 Aug 20211.01001.02001.01001.02000.98542,884,900
05 Aug 20211.01001.02001.01001.01000.97571,894,000
04 Aug 20211.01001.03001.01001.01000.97577,014,300
03 Aug 20211.01001.02001.01001.02000.98544,669,700
02 Aug 20211.02001.02001.01001.02000.98543,484,600
30 Jul 20211.01001.02001.01001.01000.97574,749,600
29 Jul 20211.01001.02001.00001.01000.975710,730,900
28 Jul 20211.03001.04001.00001.01000.975718,582,900
27 Jul 20211.04001.04001.02001.04001.00474,459,100
26 Jul 20211.03001.04001.02001.03000.99516,054,200
23 Jul 20211.03001.04001.02001.03000.9951772,500
22 Jul 20211.03001.04001.02001.03000.99517,586,500
21 Jul 20211.03001.05001.02001.03000.99514,132,300
19 Jul 20211.03001.04001.02001.03000.99515,785,600
16 Jul 20211.04001.05001.03001.03000.99514,499,200
15 Jul 20211.04001.05001.03001.04001.00474,180,300
14 Jul 20211.05001.05001.03001.04001.00473,142,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...