Singapore markets closed

Paragon REIT (SK6U.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.8650-0.0100 (-1.14%)
At close: 05:04PM SGT
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20240.88000.88500.85000.86500.86501,582,100
12 Jul 20240.86500.89500.86500.87500.87502,338,100
11 Jul 20240.85500.87000.85500.87000.8700403,200
10 Jul 20240.85000.86500.84500.86000.86001,519,400
09 Jul 20240.85000.85500.85000.85000.8500626,700
08 Jul 20240.85500.85500.85000.85500.8550613,200
05 Jul 20240.85000.85500.85000.85500.8550280,100
04 Jul 20240.85000.85500.85000.85500.8550359,700
03 Jul 20240.85500.85500.85000.85500.8550582,000
02 Jul 20240.85000.85500.85000.85500.8550627,700
01 Jul 20240.85500.85500.85000.85500.8550267,800
28 Jun 20240.85000.85500.84500.85500.8550267,300
27 Jun 20240.85000.85500.84500.85500.8550449,200
26 Jun 20240.84500.85500.84500.85500.8550430,300
25 Jun 20240.85000.85000.84500.85000.8500224,500
24 Jun 20240.86000.86000.85000.85000.8500377,800
21 Jun 20240.84000.86500.84000.86500.86502,577,900
20 Jun 20240.84000.84500.83500.84000.8400634,400
19 Jun 20240.83500.84000.83000.83500.83501,422,200
18 Jun 20240.83500.84500.83000.83500.83501,333,100
14 Jun 20240.84500.85000.83000.83500.83501,670,400
13 Jun 20240.84500.85000.84500.84500.8450228,100
12 Jun 20240.84500.85000.84000.84500.8450616,900
11 Jun 20240.85000.85000.84500.84500.8450468,500
10 Jun 20240.86000.86000.85000.85000.8500132,400
07 Jun 20240.86000.86500.86000.86000.8600263,900
06 Jun 20240.87000.87500.86000.86000.8600334,400
05 Jun 20240.86500.88500.86500.87000.87003,206,200
04 Jun 20240.86000.86500.85500.86500.86501,734,300
03 Jun 20240.85500.86000.85000.86000.8600826,500
31 May 20240.84000.86000.84000.85500.85501,993,900
30 May 20240.83500.84500.83500.84500.8450132,400
29 May 20240.84000.84500.83000.83500.83501,584,600
28 May 20240.84500.84500.84000.84500.8450320,700
27 May 20240.84500.85000.84500.84500.845095,200
24 May 20240.85000.85000.84500.84500.8450158,500
23 May 20240.85000.86000.84500.85500.8550628,600
21 May 20240.85000.85000.84500.85000.8500211,900
20 May 20240.84500.85000.84000.84500.8450205,400
17 May 20240.84500.85000.84000.84500.84501,132,600
16 May 20240.84500.85000.84500.84500.8450503,200
15 May 20240.85000.85000.84000.84500.8450847,100
14 May 20240.84500.85000.84500.85000.8500441,200
13 May 20240.84500.85000.84500.85000.8500243,400
10 May 20240.85000.85500.84500.84500.8450388,000
09 May 20240.84500.85000.84500.84500.8450143,800
08 May 20240.85000.85000.83500.85000.85002,087,100
07 May 20240.84500.85000.84000.85000.8500220,900
06 May 20240.84500.85000.83500.84000.8400985,800
03 May 20240.85000.85000.84500.84500.8450187,200
02 May 20240.84500.85000.84500.85000.8500239,000
30 Apr 20240.84000.85000.83500.84500.8450292,700
29 Apr 20240.83500.84500.83000.84500.8450786,700
26 Apr 20240.84500.85000.83000.83000.8300859,300
25 Apr 20240.85000.85000.84500.85000.8500137,200
24 Apr 20240.84000.85000.84000.84500.8450383,500
23 Apr 20240.84000.84500.84000.84500.8450377,400
22 Apr 20240.84000.85500.83500.84000.84001,098,200
19 Apr 20240.85000.85000.83500.83500.83501,003,800
18 Apr 20240.83500.85000.83500.84500.8450961,500
17 Apr 20240.84500.85000.83500.83500.8350561,300
16 Apr 20240.84500.85500.84000.84500.8450717,800
15 Apr 20240.85500.86000.84000.84500.8450734,400
12 Apr 20240.86500.86500.85500.85500.8550186,700
11 Apr 20240.86000.86500.84500.86500.86501,474,300
09 Apr 20240.83000.87000.83000.87000.87005,040,900
08 Apr 20240.83500.84000.83000.83500.8350493,000
05 Apr 20240.84000.84000.83500.84000.8400224,300
04 Apr 20240.84000.84000.83500.84000.8400241,100
03 Apr 20240.84000.84000.83500.84000.8400557,800
02 Apr 20240.84000.84000.83500.83500.8350461,800
01 Apr 20240.83500.84000.83500.83500.8350221,000
28 Mar 20240.84000.84000.83000.83500.8350602,700
27 Mar 20240.83500.84000.83000.84000.8400535,700
26 Mar 20240.82500.83500.82500.83000.8300543,400
25 Mar 20240.83000.83500.82500.82500.8250246,700
22 Mar 20240.83500.83500.82000.83000.8300845,200
21 Mar 20240.82000.84000.82000.83500.8350661,400
20 Mar 20240.81000.82500.81000.82000.8200617,700
19 Mar 20240.82500.82500.81000.81500.8150548,200
18 Mar 20240.82500.82500.81500.82500.8250297,700
15 Mar 20240.83500.83500.82000.82000.82002,441,400
14 Mar 20240.83000.84000.83000.83500.8350994,500
13 Mar 20240.82000.83000.82000.82000.82001,188,500
12 Mar 20240.81500.83500.81500.82500.8250739,200
11 Mar 20240.82000.82500.81500.81500.8150498,100
08 Mar 20240.81500.83000.81500.82000.8200760,900
07 Mar 20240.82000.82000.81000.81000.8100715,900
06 Mar 20240.81500.82000.81000.81500.8150622,200
05 Mar 20240.82000.82500.81000.81000.81001,134,800
04 Mar 20240.82000.82500.82000.82000.8200320,700
01 Mar 20240.83000.83000.82000.82000.8200558,100
29 Feb 20240.82500.83000.82500.82500.82501,749,300
28 Feb 20240.83500.83500.82500.82500.82501,385,900
27 Feb 20240.84000.84000.83000.83000.8300977,600
26 Feb 20240.83500.84500.83500.84500.8450393,000
23 Feb 20240.84500.85000.83500.84500.84501,135,200
22 Feb 20240.85500.85500.83500.84500.84501,060,200
21 Feb 20240.85500.85500.84500.85500.8550502,400
20 Feb 20240.84500.86000.83500.86000.86001,034,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...