Mail

SK6U.SI - Paragon REIT

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2023	0.9600	0.9600	0.9450	0.9450	0.9450	807,600
26 May 2023	0.9400	0.9650	0.9350	0.9650	0.9650	3,498,000
25 May 2023	0.9400	0.9400	0.9350	0.9350	0.9350	233,400
24 May 2023	0.9400	0.9400	0.9350	0.9400	0.9400	209,200
23 May 2023	0.9400	0.9450	0.9350	0.9400	0.9400	182,300
22 May 2023	0.9350	0.9450	0.9350	0.9400	0.9400	327,600
19 May 2023	0.9400	0.9400	0.9300	0.9350	0.9350	678,200
18 May 2023	0.9400	0.9400	0.9350	0.9350	0.9350	280,800
17 May 2023	0.9400	0.9450	0.9350	0.9350	0.9350	618,000
16 May 2023	0.9350	0.9500	0.9350	0.9450	0.9450	1,183,100
15 May 2023	0.9400	0.9400	0.9350	0.9350	0.9350	308,400
12 May 2023	0.9350	0.9400	0.9300	0.9400	0.9400	610,200
11 May 2023	0.9300	0.9400	0.9300	0.9350	0.9350	1,031,100
10 May 2023	0.9300	0.9350	0.9300	0.9350	0.9350	899,200
09 May 2023	0.9400	0.9500	0.9300	0.9300	0.9300	2,654,200
08 May 2023	0.9500	0.9500	0.9450	0.9500	0.9500	388,300
05 May 2023	0.9500	0.9500	0.9450	0.9450	0.9450	103,100
04 May 2023	0.9350	0.9500	0.9350	0.9500	0.9500	676,800
03 May 2023	0.9350	0.9400	0.9350	0.9350	0.9350	133,000
02 May 2023	0.9350	0.9400	0.9350	0.9400	0.9400	264,700
28 Apr 2023	0.9350	0.9400	0.9300	0.9350	0.9350	407,900
27 Apr 2023	0.9350	0.9400	0.9300	0.9300	0.9300	468,000
26 Apr 2023	0.9400	0.9450	0.9350	0.9350	0.9350	547,100
25 Apr 2023	0.9500	0.9500	0.9400	0.9400	0.9400	416,600
24 Apr 2023	0.9450	0.9500	0.9400	0.9450	0.9450	181,000
21 Apr 2023	0.9450	0.9500	0.9450	0.9450	0.9450	259,500
20 Apr 2023	0.9450	0.9500	0.9400	0.9450	0.9450	696,900
19 Apr 2023	0.9500	0.9550	0.9450	0.9450	0.9450	548,200
18 Apr 2023	0.9500	0.9550	0.9450	0.9500	0.9500	442,400
17 Apr 2023	0.9550	0.9550	0.9500	0.9550	0.9550	354,600
14 Apr 2023	0.9550	0.9550	0.9500	0.9550	0.9550	385,800
13 Apr 2023	0.9550	0.9550	0.9500	0.9550	0.9550	541,700
12 Apr 2023	0.9500	0.9550	0.9500	0.9500	0.9500	188,800
11 Apr 2023	0.9500	0.9600	0.9500	0.9500	0.9500	270,100
10 Apr 2023	0.9550	0.9600	0.9500	0.9600	0.9600	211,500
06 Apr 2023	0.9550	0.9600	0.9500	0.9550	0.9550	1,642,500
05 Apr 2023	0.9600	0.9600	0.9500	0.9600	0.9600	552,900
04 Apr 2023	0.9500	0.9600	0.9450	0.9600	0.9600	1,043,400
03 Apr 2023	0.9450	0.9500	0.9400	0.9500	0.9500	508,700
31 Mar 2023	0.9400	0.9450	0.9350	0.9450	0.9450	955,300
30 Mar 2023	0.9300	0.9400	0.9300	0.9400	0.9400	782,300
29 Mar 2023	0.9300	0.9300	0.9250	0.9250	0.9250	350,700
28 Mar 2023	0.9250	0.9300	0.9200	0.9250	0.9250	783,700
27 Mar 2023	0.9250	0.9350	0.9250	0.9250	0.9250	764,500
24 Mar 2023	0.9550	0.9550	0.9250	0.9250	0.9250	3,248,300
23 Mar 2023	0.9300	0.9600	0.9300	0.9500	0.9500	2,192,200
22 Mar 2023	0.9300	0.9500	0.9300	0.9300	0.9300	834,900
21 Mar 2023	0.9250	0.9450	0.9250	0.9450	0.9450	836,200
20 Mar 2023	0.9500	0.9550	0.9150	0.9150	0.9150	1,610,000
17 Mar 2023	0.9600	0.9600	0.9450	0.9450	0.9450	1,348,300
16 Mar 2023	0.9550	0.9600	0.9500	0.9600	0.9600	739,800
15 Mar 2023	0.9450	0.9600	0.9450	0.9600	0.9600	781,600
14 Mar 2023	0.9250	0.9500	0.9200	0.9400	0.9400	937,800
13 Mar 2023	0.9300	0.9300	0.9050	0.9300	0.9300	1,516,700
10 Mar 2023	0.9400	0.9450	0.9300	0.9300	0.9300	447,700
09 Mar 2023	0.9400	0.9500	0.9400	0.9400	0.9400	409,900
08 Mar 2023	0.9550	0.9550	0.9400	0.9400	0.9400	701,800
07 Mar 2023	0.9500	0.9650	0.9500	0.9500	0.9500	1,955,300
06 Mar 2023	0.9550	0.9550	0.9500	0.9500	0.9500	273,600
03 Mar 2023	0.9600	0.9600	0.9550	0.9550	0.9550	278,200
02 Mar 2023	0.9650	0.9650	0.9550	0.9600	0.9600	2,074,600
01 Mar 2023	0.9650	0.9700	0.9600	0.9650	0.9650	2,008,400
28 Feb 2023	0.9600	0.9750	0.9550	0.9750	0.9750	4,160,000
27 Feb 2023	0.9550	0.9650	0.9500	0.9550	0.9550	1,089,600
24 Feb 2023	0.9550	0.9650	0.9550	0.9550	0.9550	1,341,600
23 Feb 2023	0.9600	0.9650	0.9500	0.9500	0.9500	1,588,100
22 Feb 2023	0.9650	0.9650	0.9550	0.9650	0.9650	1,063,900
21 Feb 2023	0.9600	0.9700	0.9550	0.9700	0.9700	879,500
20 Feb 2023	0.9550	0.9650	0.9500	0.9600	0.9600	1,176,500
20 Feb 2023	0.0172 Dividend
17 Feb 2023	0.9600	0.9750	0.9600	0.9700	0.9528	1,392,000
16 Feb 2023	0.9650	0.9650	0.9600	0.9600	0.9430	471,200
15 Feb 2023	0.9700	0.9700	0.9550	0.9650	0.9479	649,700
14 Feb 2023	0.9600	0.9750	0.9550	0.9700	0.9528	2,438,300
13 Feb 2023	0.9650	0.9700	0.9600	0.9700	0.9528	383,300
10 Feb 2023	0.9700	0.9700	0.9650	0.9650	0.9479	401,000
09 Feb 2023	0.9750	0.9800	0.9700	0.9750	0.9577	420,500
08 Feb 2023	0.9800	0.9850	0.9750	0.9750	0.9577	573,300
07 Feb 2023	0.9800	0.9850	0.9750	0.9850	0.9675	400,500
06 Feb 2023	0.9800	0.9850	0.9750	0.9850	0.9675	980,500
03 Feb 2023	0.9750	0.9850	0.9750	0.9850	0.9675	829,000
02 Feb 2023	0.9700	0.9800	0.9700	0.9800	0.9626	869,100
01 Feb 2023	0.9750	0.9800	0.9650	0.9700	0.9528	506,400
31 Jan 2023	0.9850	0.9850	0.9650	0.9750	0.9577	3,175,100
30 Jan 2023	0.9950	0.9950	0.9850	0.9900	0.9724	748,200
27 Jan 2023	0.9850	1.0000	0.9800	0.9900	0.9724	6,706,600
26 Jan 2023	0.9700	0.9950	0.9650	0.9800	0.9626	8,786,000
25 Jan 2023	0.9550	0.9750	0.9500	0.9750	0.9577	4,014,000
20 Jan 2023	0.9450	0.9550	0.9400	0.9550	0.9381	2,351,400
19 Jan 2023	0.9450	0.9450	0.9350	0.9400	0.9233	287,600
18 Jan 2023	0.9400	0.9500	0.9400	0.9500	0.9332	1,285,000
17 Jan 2023	0.9250	0.9450	0.9250	0.9450	0.9282	3,281,200
16 Jan 2023	0.9300	0.9300	0.9200	0.9300	0.9135	394,800
13 Jan 2023	0.9300	0.9300	0.9200	0.9300	0.9135	963,400
12 Jan 2023	0.9300	0.9350	0.9200	0.9350	0.9184	2,780,600
11 Jan 2023	0.9050	0.9300	0.9000	0.9250	0.9086	1,688,000
10 Jan 2023	0.9300	0.9300	0.9000	0.9050	0.8890	1,594,500
09 Jan 2023	0.9100	0.9300	0.9050	0.9300	0.9135	1,416,700
06 Jan 2023	0.9200	0.9200	0.9050	0.9050	0.8890	432,800
05 Jan 2023	0.9050	0.9250	0.9050	0.9200	0.9037	1,295,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...