Singapore markets closed

Paragon REIT (SK6U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.9900+0.0100 (+1.02%)
At close: 05:09PM SGT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.98501.00000.98000.99000.99006,706,600
26 Jan 20230.97000.99500.96500.98000.98008,786,000
25 Jan 20230.95500.97500.95000.97500.97504,014,000
20 Jan 20230.94500.95500.94000.95500.95502,351,400
19 Jan 20230.94500.94500.93500.94000.9400287,600
18 Jan 20230.94000.95000.94000.95000.95001,285,000
17 Jan 20230.92500.94500.92500.94500.94503,281,200
16 Jan 20230.93000.93000.92000.93000.9300394,800
13 Jan 20230.93000.93000.92000.93000.9300963,400
12 Jan 20230.93000.93500.92000.93500.93502,780,600
11 Jan 20230.90500.93000.90000.92500.92501,688,000
10 Jan 20230.93000.93000.90000.90500.90501,594,500
09 Jan 20230.91000.93000.90500.93000.93001,416,700
06 Jan 20230.92000.92000.90500.90500.9050432,800
05 Jan 20230.90500.92500.90500.92000.92001,295,200
04 Jan 20230.90500.91000.90000.91000.9100240,300
03 Jan 20230.90000.92000.90000.91000.9100678,000
30 Dec 20220.89500.90500.89500.90000.9000960,900
29 Dec 20220.90000.90000.89000.89000.8900296,100
28 Dec 20220.89000.90000.89000.90000.9000296,300
27 Dec 20220.88500.89500.88500.89500.8950330,600
23 Dec 20220.88500.89000.88000.88500.88501,196,500
22 Dec 20220.89500.89500.88500.88500.8850901,000
21 Dec 20220.89500.89500.89000.89500.8950239,300
20 Dec 20220.90000.90000.89500.89500.8950172,800
19 Dec 20220.90500.91000.89500.90500.9050551,500
16 Dec 20220.89500.91000.89000.91000.91003,350,500
15 Dec 20220.90500.90500.89000.89500.8950655,900
14 Dec 20220.89000.90500.88500.89500.8950831,500
13 Dec 20220.89000.89000.88000.89000.8900269,300
12 Dec 20220.89000.89000.88500.88500.8850203,600
09 Dec 20220.89000.89000.88500.89000.8900140,600
08 Dec 20220.89000.89000.88500.88500.8850371,200
07 Dec 20220.89500.90000.88500.89000.89001,460,500
06 Dec 20220.89500.90000.89000.89000.8900536,000
05 Dec 20220.90000.90000.89500.90000.9000277,700
02 Dec 20220.90000.90000.89000.90000.9000666,400
01 Dec 20220.90000.90000.89000.89500.89501,009,400
30 Nov 20220.90000.90500.89500.90000.90002,572,800
29 Nov 20220.90000.90500.89500.90000.9000292,100
28 Nov 20220.90500.90500.89500.90500.90502,274,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...