Singapore markets closed

SPH REIT (SK6U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.9050+0.0150 (+1.69%)
At close: 05:04PM SGT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.89500.90500.89500.90500.9050667,200
24 Nov 20220.90000.90000.89000.89000.8900579,400
23 Nov 20220.91000.91000.89500.90000.90003,594,600
22 Nov 20220.90000.91000.90000.91000.9100632,800
21 Nov 20220.90500.91000.90000.91000.91001,273,600
18 Nov 20220.90500.91000.90000.91000.91001,494,000
17 Nov 20220.90500.90500.90000.90500.9050347,000
16 Nov 20220.89000.91500.89000.90500.90502,904,500
15 Nov 20220.89500.89500.88000.88500.88503,329,800
14 Nov 20220.90000.90000.88500.89500.89501,963,300
11 Nov 20220.86500.91000.86500.90000.90005,033,200
10 Nov 20220.85500.86000.85500.86000.8600543,700
09 Nov 20220.85500.86500.85500.86000.8600644,500
08 Nov 20220.85500.86500.85000.86000.8600459,600
07 Nov 20220.85000.86500.85000.85500.8550550,900
04 Nov 20220.84500.86000.83500.85500.85501,021,500
03 Nov 20220.87000.87000.84500.84500.84501,279,600
02 Nov 20220.85000.89000.84000.89000.89002,596,200
01 Nov 20220.81500.87500.81500.86500.86501,542,700
31 Oct 20220.81500.83000.80500.81500.81501,272,100
28 Oct 20220.82500.83000.81000.81500.81501,063,200
27 Oct 20220.82000.82500.81500.82500.8250768,600
26 Oct 20220.80000.82000.80000.81500.81501,332,500
25 Oct 20220.79000.81000.79000.79500.79501,245,800
21 Oct 20220.81500.81500.79000.79000.79001,672,000
20 Oct 20220.81500.82000.81000.81500.8150834,600
19 Oct 20220.82000.82500.80500.81500.81501,017,200
18 Oct 20220.81500.82500.81500.82000.8200797,200
17 Oct 20220.84000.84500.80500.80500.80503,665,800
14 Oct 20220.85500.86000.84000.84000.84001,266,500
14 Oct 20220.0139 Dividend
13 Oct 20220.87000.87500.86500.86500.85111,356,200
12 Oct 20220.89000.89000.86500.87500.86092,609,500
11 Oct 20220.89000.89500.89000.89500.8806712,200
10 Oct 20220.88500.89500.88500.89500.88061,373,100
07 Oct 20220.88500.89000.88000.89000.8757624,600
06 Oct 20220.89000.89000.88000.88000.8659503,700
05 Oct 20220.88500.88500.87500.88500.87081,165,700
04 Oct 20220.87000.88500.87000.88500.8708863,100
03 Oct 20220.89500.89500.86000.86000.84622,086,000
30 Sept 20220.88000.90000.87500.90000.88552,991,700
29 Sept 20220.88500.89500.88000.88000.86591,560,600
28 Sept 20220.89000.89500.87500.87500.86093,833,300
27 Sept 20220.90000.90000.89000.89500.88061,058,600
26 Sept 20220.92500.92500.89500.90000.88555,807,000
23 Sept 20220.92000.92500.91000.92500.91013,619,500
22 Sept 20220.91500.92500.90500.92500.91013,538,400
21 Sept 20220.91500.92000.91000.92000.90522,672,100
20 Sept 20220.92000.92000.91500.91500.9003562,400
19 Sept 20220.91500.92000.91000.91500.90034,536,000
16 Sept 20220.94000.94500.91000.91000.895413,031,600
15 Sept 20220.94000.94500.93500.94000.92491,069,000
14 Sept 20220.93500.94000.92500.93500.92003,980,100
13 Sept 20220.93500.94000.93500.94000.9249289,200
12 Sept 20220.93500.94000.93000.94000.92491,012,000
09 Sept 20220.93000.94000.93000.93500.92001,172,700
08 Sept 20220.93000.93500.92500.93500.9200915,000
07 Sept 20220.93500.93500.92000.93000.91513,267,500
06 Sept 20220.93500.94000.93500.93500.9200344,700
05 Sept 20220.93500.94000.93500.93500.9200739,800
02 Sept 20220.94000.94500.93500.93500.92001,310,700
01 Sept 20220.93500.94000.93500.93500.9200780,000
31 Aug 20220.94000.94500.93500.93500.92002,722,400
30 Aug 20220.94000.94000.93500.93500.9200326,300
29 Aug 20220.93500.94000.93500.93500.9200337,600
26 Aug 20220.93500.94500.93500.94000.9249585,700
25 Aug 20220.93500.94000.93500.93500.9200394,200
24 Aug 20220.93500.94000.93500.93500.9200398,300
23 Aug 20220.93500.94000.93500.93500.9200449,200
22 Aug 20220.93500.94000.93500.93500.9200399,600
19 Aug 20220.94000.94500.93500.93500.9200772,800
18 Aug 20220.94000.94500.94000.94000.9249393,700
17 Aug 20220.94000.94500.94000.94000.9249637,200
16 Aug 20220.93500.94500.93500.94500.92981,039,900
15 Aug 20220.94000.94500.93500.94000.9249766,600
12 Aug 20220.94500.95000.94000.94000.92491,007,800
11 Aug 20220.95000.95000.94500.94500.9298727,200
10 Aug 20220.95000.95500.94500.95000.9347929,100
08 Aug 20220.95000.95500.94500.94500.9298762,100
05 Aug 20220.94500.95500.94000.95000.93472,967,000
04 Aug 20220.94500.94500.94000.94000.9249424,300
03 Aug 20220.94000.94500.93500.94000.92491,428,300
02 Aug 20220.94500.94500.93500.94500.9298682,300
01 Aug 20220.94500.95000.94000.94000.9249800,700
29 Jul 20220.93500.95000.93500.94500.92981,987,000
28 Jul 20220.93500.94000.93000.94000.92491,442,600
27 Jul 20220.93500.93500.93000.93000.9151177,100
26 Jul 20220.93000.93500.92500.93500.92001,336,900
25 Jul 20220.92500.93000.92500.93000.9151838,600
22 Jul 20220.92500.93000.92500.93000.9151184,700
21 Jul 20220.93000.93000.92000.93000.9151538,900
20 Jul 20220.92500.93000.92000.93000.91511,553,600
19 Jul 20220.92000.92500.91000.92500.91011,092,500
18 Jul 20220.92500.93000.91500.91500.90031,080,100
15 Jul 20220.92500.92500.92000.92000.9052794,900
15 Jul 20220.0145 Dividend
14 Jul 20220.93000.94000.93000.94000.91061,289,700
13 Jul 20220.94500.94500.93000.93000.90091,513,000
12 Jul 20220.93000.94500.93000.94500.91554,757,300
08 Jul 20220.91000.93500.91000.93000.90093,177,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...