Singapore markets closed

Paragon REIT (SK6U.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.84500.0000 (0.00%)
At close: 05:04PM SGT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
19 Feb 20240.84000.86000.83500.84500.84501,650,800
16 Feb 20240.83500.85000.83000.84000.84001,079,100
15 Feb 20240.82500.84000.82500.83500.8350354,000
14 Feb 20240.83500.83500.82000.82500.82501,304,500
13 Feb 20240.84500.84500.83000.83000.8300507,200
13 Feb 20240.026 Dividend
09 Feb 20240.85500.86000.85500.85500.8290203,500
08 Feb 20240.86500.87000.85000.85000.8242944,100
07 Feb 20240.85500.87500.85500.86000.8338802,400
06 Feb 20240.84000.86000.84000.85000.8242653,600
05 Feb 20240.87000.87500.83500.84000.81452,331,700
02 Feb 20240.87500.88000.87000.87000.84351,072,400
01 Feb 20240.87000.87500.86500.87500.8484578,400
31 Jan 20240.87000.90000.87000.87500.84841,135,800
30 Jan 20240.85000.86500.85000.85500.8290543,200
29 Jan 20240.87000.87000.85000.85500.8290584,900
26 Jan 20240.85500.87000.85500.87000.8435761,200
25 Jan 20240.85500.86000.84500.85500.8290534,600
24 Jan 20240.86000.86500.85500.86000.8338810,900
23 Jan 20240.84500.84500.84000.84500.8193357,300
22 Jan 20240.84500.85000.84000.84500.8193861,800
19 Jan 20240.83500.85000.83000.85000.82422,495,700
18 Jan 20240.83500.84000.83000.83000.8048735,600
17 Jan 20240.85000.85000.83500.83500.8096683,500
16 Jan 20240.84000.85000.84000.85000.8242230,100
15 Jan 20240.85000.85000.84000.84000.8145740,800
12 Jan 20240.85500.85500.84500.85000.8242248,400
11 Jan 20240.85000.85500.84500.85500.8290581,900
10 Jan 20240.85000.86000.84500.84500.81931,807,400
09 Jan 20240.86000.86000.84500.85000.8242745,200
08 Jan 20240.86000.86500.85000.85500.8290452,400
05 Jan 20240.87000.87000.86000.86500.8387565,100
04 Jan 20240.88000.88500.87000.87000.8435466,400
03 Jan 20240.88000.89000.88000.88000.8532351,300
02 Jan 20240.88500.89000.88000.88000.8532468,300
29 Dec 20230.88500.89000.88500.88500.8581207,700
28 Dec 20230.88000.89500.88000.88500.8581416,600
27 Dec 20230.88000.89000.87500.88000.8532815,300
26 Dec 20230.87000.88000.86500.87500.8484613,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...