Singapore markets open in 2 hours 26 minutes

Mapletree North Asia Commercial Trust (RW0U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.2100+0.0100 (+0.83%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 May 20221.20001.21001.20001.21001.210028,355,200
23 May 20221.20001.20001.20001.20001.2000-
20 May 20221.19001.20001.19001.20001.200012,818,500
19 May 20221.20001.20001.19001.20001.20003,189,300
18 May 20221.20001.20001.19001.20001.20007,592,800
17 May 20221.19001.20001.19001.20001.200017,286,300
13 May 20221.19001.20001.19001.20001.200014,041,800
12 May 20221.19001.20001.19001.19001.190011,596,400
11 May 20221.19001.20001.19001.19001.19008,262,900
10 May 20221.20001.20001.19001.20001.200011,852,000
09 May 20221.19001.20001.19001.20001.20009,574,200
06 May 20221.19001.20001.19001.20001.20005,599,700
05 May 20221.20001.20001.19001.20001.20001,760,000
04 May 20221.19001.20001.19001.20001.20004,932,800
29 Apr 20221.19001.20001.19001.20001.20005,361,100
28 Apr 20221.20001.20001.19001.19001.19002,068,400
27 Apr 20221.19001.20001.19001.19001.19006,087,700
26 Apr 20221.20001.20001.19001.19001.19007,696,200
26 Apr 20220.03393 Dividend
25 Apr 20221.22001.23001.22001.23001.19619,929,700
22 Apr 20221.22001.23001.22001.23001.19618,080,800
21 Apr 20221.22001.23001.22001.23001.19614,914,000
20 Apr 20221.23001.23001.22001.23001.19612,548,400
19 Apr 20221.23001.23001.22001.23001.19614,630,100
18 Apr 20221.22001.23001.22001.22001.18631,912,300
14 Apr 20221.22001.23001.22001.23001.19615,513,900
13 Apr 20221.22001.23001.22001.22001.18634,121,800
12 Apr 20221.22001.23001.22001.23001.19613,242,200
11 Apr 20221.22001.23001.22001.22001.18639,528,200
08 Apr 20221.22001.23001.22001.23001.19612,113,600
07 Apr 20221.22001.23001.22001.22001.18633,309,700
06 Apr 20221.22001.23001.22001.22001.18634,682,600
05 Apr 20221.23001.24001.22001.23001.196116,591,700
04 Apr 20221.22001.23001.22001.23001.19619,739,100
01 Apr 20221.23001.23001.22001.22001.186323,809,242
31 Mar 20221.22001.23001.22001.23001.19618,599,300
30 Mar 20221.23001.23001.22001.23001.196111,092,000
29 Mar 20221.22001.23001.22001.23001.19615,861,100
28 Mar 20221.22001.23001.22001.23001.19618,271,600
25 Mar 20221.22001.23001.22001.23001.196124,354,400
24 Mar 20221.22001.23001.22001.22001.186328,329,000
23 Mar 20221.22001.23001.21001.23001.196159,380,400
22 Mar 20221.22001.23001.21001.22001.186369,577,500
21 Mar 20221.17001.23001.16001.22001.1863197,113,400
18 Mar 20221.13001.13001.12001.12001.089112,798,900
17 Mar 20221.12001.13001.11001.12001.089116,849,500
16 Mar 20221.10001.12001.10001.11001.079420,009,600
15 Mar 20221.09001.11001.09001.09001.059927,474,600
14 Mar 20221.09001.10001.08001.09001.059911,497,900
11 Mar 20221.08001.09001.08001.09001.059913,092,700
10 Mar 20221.07001.09001.06001.08001.05027,119,800
09 Mar 20221.07001.07001.06001.07001.04056,770,200
08 Mar 20221.08001.08001.06001.06001.03087,692,000
07 Mar 20221.08001.09001.07001.08001.050212,227,000
04 Mar 20221.08001.09001.08001.09001.05992,445,800
03 Mar 20221.08001.09001.07001.09001.059910,391,200
02 Mar 20221.07001.08001.07001.07001.04053,929,900
01 Mar 20221.08001.09001.07001.08001.050219,281,100
28 Feb 20221.07001.08001.05001.08001.050211,444,200
25 Feb 20221.05001.08001.05001.08001.050226,625,200
24 Feb 20221.07001.08001.03001.04001.011327,907,200
23 Feb 20221.09001.09001.07001.08001.050211,716,400
22 Feb 20221.10001.10001.08001.08001.050213,667,600
21 Feb 20221.10001.11001.09001.10001.06977,029,300
18 Feb 20221.09001.11001.09001.09001.05998,979,700
17 Feb 20221.09001.10001.08001.10001.069710,401,900
16 Feb 20221.10001.11001.09001.09001.059920,793,300
15 Feb 20221.10001.11001.08001.10001.069715,244,100
14 Feb 20221.09001.11001.09001.09001.059913,618,700
11 Feb 20221.11001.11001.09001.09001.059918,824,400
10 Feb 20221.11001.12001.09001.12001.089119,260,100
09 Feb 20221.08001.11001.08001.11001.079421,916,200
08 Feb 20221.07001.08001.06001.08001.050221,831,800
07 Feb 20221.09001.09001.07001.07001.040510,759,400
04 Feb 20221.08001.09001.07001.09001.059910,675,800
03 Feb 20221.08001.09001.08001.09001.05999,960,400
31 Jan 20221.08001.09001.08001.08001.05022,225,200
28 Jan 20221.09001.10001.08001.08001.050223,445,100
27 Jan 20221.10001.11001.09001.09001.059918,982,200
26 Jan 20221.09001.10001.09001.10001.06973,468,500
25 Jan 20221.10001.10001.08001.10001.069722,184,500
24 Jan 20221.09001.10001.09001.09001.05995,944,200
21 Jan 20221.10001.10001.09001.10001.06972,479,200
20 Jan 20221.10001.10001.09001.10001.06974,130,700
19 Jan 20221.09001.10001.09001.09001.059911,397,600
18 Jan 20221.08001.10001.08001.10001.06979,288,600
17 Jan 20221.08001.10001.08001.08001.050215,855,600
14 Jan 20221.09001.10001.08001.08001.050210,214,500
13 Jan 20221.09001.10001.09001.10001.069713,955,000
12 Jan 20221.08001.09001.08001.09001.05999,179,500
11 Jan 20221.09001.09001.08001.08001.05024,495,200
10 Jan 20221.09001.10001.08001.08001.050210,300,900
07 Jan 20221.09001.10001.08001.09001.059914,512,500
06 Jan 20221.09001.10001.08001.09001.059911,851,500
05 Jan 20221.08001.11001.07001.09001.059922,709,200
04 Jan 20221.14001.14001.08001.09001.059934,170,700
03 Jan 20221.14001.15001.13001.15001.118363,028,000
31 Dec 20211.11001.11001.11001.11001.0794-
30 Dec 20211.11001.11001.11001.11001.0794-
29 Dec 20211.11001.11001.11001.11001.0794-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...