Mail

SK6U.SI - SPH REIT

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jul 2020	0.8900	0.8900	0.8750	0.8800	0.8800	1,872,800
08 Jul 2020	0.8800	0.8900	0.8800	0.8850	0.8850	1,481,300
08 Jul 2020	0.005 Dividend
07 Jul 2020	0.8900	0.8900	0.8800	0.8900	0.8850	1,737,200
06 Jul 2020	0.8800	0.8900	0.8750	0.8850	0.8800	1,988,900
03 Jul 2020	0.8800	0.8800	0.8750	0.8750	0.8701	1,290,900
02 Jul 2020	0.8650	0.8850	0.8650	0.8850	0.8800	4,460,000
01 Jul 2020	0.8750	0.8750	0.8550	0.8600	0.8552	1,583,700
30 Jun 2020	0.8700	0.8750	0.8600	0.8750	0.8701	2,592,300
29 Jun 2020	0.8750	0.8800	0.8550	0.8650	0.8601	1,320,100
26 Jun 2020	0.8800	0.8850	0.8700	0.8850	0.8800	1,994,600
25 Jun 2020	0.8800	0.8800	0.8600	0.8650	0.8601	1,743,900
24 Jun 2020	0.8900	0.8900	0.8800	0.8850	0.8800	1,615,700
23 Jun 2020	0.8800	0.8900	0.8750	0.8850	0.8800	1,964,500
22 Jun 2020	0.8950	0.8950	0.8750	0.8850	0.8800	2,033,800
19 Jun 2020	0.9000	0.9050	0.8850	0.8950	0.8900	4,256,400
18 Jun 2020	0.8950	0.8950	0.8850	0.8950	0.8900	943,900
17 Jun 2020	0.8900	0.9000	0.8800	0.8950	0.8900	1,398,200
16 Jun 2020	0.8850	0.9000	0.8850	0.9000	0.8949	3,112,743
15 Jun 2020	0.8850	0.8850	0.8500	0.8600	0.8552	1,733,100
12 Jun 2020	0.8600	0.8700	0.8250	0.8700	0.8651	3,925,000
11 Jun 2020	0.9000	0.9050	0.8750	0.8800	0.8751	2,866,000
10 Jun 2020	0.8950	0.9050	0.8900	0.9050	0.8999	2,714,100
09 Jun 2020	0.9050	0.9100	0.8900	0.8950	0.8900	2,833,100
08 Jun 2020	0.9000	0.9200	0.9000	0.9050	0.8999	3,416,700
05 Jun 2020	0.8850	0.9000	0.8850	0.8950	0.8900	1,897,900
04 Jun 2020	0.9000	0.9100	0.8800	0.8950	0.8900	4,310,500
03 Jun 2020	0.8800	0.9050	0.8800	0.9000	0.8949	3,698,000
02 Jun 2020	0.8500	0.8850	0.8500	0.8800	0.8751	7,258,700
01 Jun 2020	0.8350	0.8550	0.8350	0.8450	0.8403	5,236,800
29 May 2020	0.8300	0.8500	0.8250	0.8300	0.8253	7,644,200
28 May 2020	0.8200	0.8350	0.8200	0.8250	0.8204	2,350,600
27 May 2020	0.8100	0.8200	0.8100	0.8150	0.8104	3,311,700
26 May 2020	0.7950	0.8150	0.7950	0.8050	0.8005	3,295,800
22 May 2020	0.8000	0.8000	0.7850	0.7950	0.7905	2,832,300
21 May 2020	0.7950	0.8000	0.7900	0.8000	0.7955	1,108,000
20 May 2020	0.7950	0.7950	0.7900	0.7950	0.7905	765,200
19 May 2020	0.8000	0.8000	0.7900	0.7950	0.7905	4,155,700
18 May 2020	0.7900	0.7950	0.7850	0.7900	0.7856	1,223,500
15 May 2020	0.7850	0.7950	0.7850	0.7850	0.7806	1,095,000
14 May 2020	0.7900	0.7900	0.7800	0.7850	0.7806	1,230,300
13 May 2020	0.7900	0.8000	0.7850	0.7900	0.7856	2,657,000
12 May 2020	0.7950	0.8000	0.7900	0.7950	0.7905	1,042,500
11 May 2020	0.8000	0.8000	0.7950	0.7950	0.7905	1,961,800
08 May 2020	0.7950	0.7950	0.7850	0.7900	0.7856	1,578,500
06 May 2020	0.8000	0.8050	0.7850	0.7900	0.7856	3,630,800
05 May 2020	0.8000	0.8100	0.7950	0.8000	0.7955	4,060,500
04 May 2020	0.7950	0.8000	0.7850	0.8000	0.7955	6,049,300
30 Apr 2020	0.8000	0.8200	0.7950	0.8150	0.8104	5,807,000
29 Apr 2020	0.7850	0.7950	0.7800	0.7950	0.7905	3,179,400
28 Apr 2020	0.7850	0.7850	0.7650	0.7850	0.7806	2,220,000
27 Apr 2020	0.7700	0.7850	0.7700	0.7800	0.7756	1,989,000
24 Apr 2020	0.7800	0.7800	0.7650	0.7700	0.7657	3,169,100
23 Apr 2020	0.7950	0.7950	0.7800	0.7850	0.7806	3,544,600
22 Apr 2020	0.7750	0.7900	0.7650	0.7850	0.7806	2,802,500
21 Apr 2020	0.8150	0.8150	0.7800	0.7850	0.7806	4,352,800
20 Apr 2020	0.8100	0.8250	0.8050	0.8150	0.8104	2,297,000
17 Apr 2020	0.8100	0.8400	0.8000	0.8000	0.7955	4,091,100
16 Apr 2020	0.7800	0.7900	0.7700	0.7900	0.7856	4,062,500
15 Apr 2020	0.8100	0.8100	0.7850	0.7900	0.7856	4,066,200
14 Apr 2020	0.7400	0.7950	0.7350	0.7850	0.7806	6,538,100
13 Apr 2020	0.7450	0.7550	0.7300	0.7450	0.7408	1,504,900
09 Apr 2020	0.7350	0.7650	0.7300	0.7450	0.7408	5,473,300
08 Apr 2020	0.7100	0.7350	0.7050	0.7300	0.7259	1,946,400
08 Apr 2020	0.003 Dividend
07 Apr 2020	0.7100	0.7300	0.7100	0.7250	0.7179	6,095,000
06 Apr 2020	0.6850	0.7200	0.6750	0.7000	0.6932	3,956,700
03 Apr 2020	0.7050	0.7050	0.6700	0.6800	0.6734	6,606,500
02 Apr 2020	0.7050	0.7150	0.6900	0.7050	0.6981	5,894,500
01 Apr 2020	0.7700	0.7800	0.7500	0.7500	0.7427	1,667,900
31 Mar 2020	0.7900	0.7900	0.7650	0.7700	0.7625	1,562,700
30 Mar 2020	0.7650	0.7650	0.7350	0.7650	0.7576	3,479,800
27 Mar 2020	0.7950	0.8050	0.7750	0.7750	0.7675	4,258,000
26 Mar 2020	0.8000	0.8050	0.7650	0.7700	0.7625	2,829,500
25 Mar 2020	0.7650	0.8000	0.7650	0.8000	0.7922	3,520,700
24 Mar 2020	0.7250	0.7600	0.7250	0.7550	0.7477	5,332,300
23 Mar 2020	0.7000	0.7250	0.6950	0.7150	0.7080	3,468,800
20 Mar 2020	0.7050	0.7500	0.7050	0.7500	0.7427	5,168,800
19 Mar 2020	0.7350	0.7350	0.6750	0.6900	0.6833	10,058,500
18 Mar 2020	0.8000	0.8000	0.8000	0.8000	0.7922	-
17 Mar 2020	0.8500	0.8500	0.7950	0.8000	0.7922	9,626,300
16 Mar 2020	0.9100	0.9150	0.8600	0.8700	0.8615	5,158,400
13 Mar 2020	0.9400	0.9400	0.8750	0.9150	0.9061	5,806,600
12 Mar 2020	0.9950	0.9950	0.9500	0.9500	0.9408	5,857,500
11 Mar 2020	1.0000	1.0000	0.9900	0.9950	0.9853	3,024,700
10 Mar 2020	0.9550	1.0100	0.9550	1.0100	1.0002	4,950,200
09 Mar 2020	1.0000	1.0100	0.9650	0.9700	0.9606	10,071,600
06 Mar 2020	1.0200	1.0200	1.0100	1.0200	1.0101	2,338,000
05 Mar 2020	1.0200	1.0300	1.0100	1.0200	1.0101	1,805,200
04 Mar 2020	1.0000	1.0200	1.0000	1.0100	1.0002	5,157,700
03 Mar 2020	1.0100	1.0200	1.0000	1.0100	1.0002	6,257,000
02 Mar 2020	1.0100	1.0200	1.0000	1.0000	0.9903	6,541,600
28 Feb 2020	1.0300	1.0300	1.0100	1.0100	1.0002	10,313,400
27 Feb 2020	1.0400	1.0400	1.0300	1.0300	1.0200	3,880,600
26 Feb 2020	1.0500	1.0500	1.0400	1.0500	1.0398	3,356,800
25 Feb 2020	1.0500	1.0600	1.0500	1.0500	1.0398	1,743,200
24 Feb 2020	1.0600	1.0600	1.0500	1.0500	1.0398	6,073,500
21 Feb 2020	1.0700	1.0700	1.0600	1.0600	1.0497	993,300
20 Feb 2020	1.0700	1.0700	1.0600	1.0700	1.0596	2,774,800
19 Feb 2020	1.0600	1.0700	1.0600	1.0700	1.0596	1,269,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...