SK6U.SI - SPH REIT

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
23 Sep 20191.09001.10001.09001.09001.0900502,500
19 Sep 20191.09001.10001.09001.09001.0900597,800
18 Sep 20191.10001.10001.08001.09001.09005,241,200
17 Sep 20191.10001.11001.09001.10001.10003,140,100
16 Sep 20191.11001.11001.10001.10001.10001,554,300
13 Sep 20191.10001.11001.10001.10001.1000672,900
12 Sep 20191.10001.11001.10001.10001.1000679,000
11 Sep 20191.10001.11001.10001.10001.1000557,500
10 Sep 20191.10001.11001.10001.10001.10001,411,200
09 Sep 20191.10001.11001.10001.11001.1100456,300
06 Sep 20191.10001.11001.09001.10001.1000664,600
05 Sep 20191.10001.10001.09001.09001.0900657,600
04 Sep 20191.10001.11001.09001.10001.10002,743,300
03 Sep 20191.08001.10001.08001.09001.0900781,700
02 Sep 20191.10001.10001.08001.09001.09001,180,600
30 Aug 20191.10001.10001.09001.09001.0900990,700
29 Aug 20191.10001.10001.09001.10001.10001,248,100
28 Aug 20191.10001.10001.09001.10001.1000842,800
27 Aug 20191.09001.10001.09001.10001.10001,151,100
26 Aug 20191.08001.09001.08001.09001.09001,428,000
23 Aug 20191.08001.09001.08001.08001.0800163,900
22 Aug 20191.08001.09001.08001.09001.0900379,800
21 Aug 20191.07001.09001.07001.09001.0900852,800
20 Aug 20191.09001.09001.07001.07001.0700510,800
19 Aug 20191.07001.09001.07001.09001.0900774,900
16 Aug 20191.06001.07001.06001.07001.0700827,600
15 Aug 20191.06001.07001.06001.06001.06001,378,700
14 Aug 20191.07001.07001.06001.07001.07001,058,500
13 Aug 20191.06001.07001.06001.06001.0600421,400
08 Aug 20191.06001.07001.06001.07001.0700400,200
07 Aug 20191.06001.07001.06001.06001.06001,283,400
06 Aug 20191.07001.07001.06001.07001.07002,580,700
05 Aug 20191.07001.08001.07001.07001.07001,417,500
02 Aug 20191.07001.08001.07001.07001.0700443,300
01 Aug 20191.08001.08001.07001.08001.0800414,100
31 Jul 20191.08001.09001.07001.07001.0700937,400
30 Jul 20191.08001.09001.07001.08001.0800532,900
29 Jul 20191.08001.09001.08001.08001.08001,278,500
26 Jul 20191.08001.09001.08001.09001.0900908,800
25 Jul 20191.09001.09001.08001.08001.0800408,700
24 Jul 20191.08001.09001.08001.08001.0800608,000
23 Jul 20191.08001.09001.07001.09001.0900890,800
22 Jul 20191.08001.09001.07001.07001.07001,247,800
19 Jul 20191.09001.10001.08001.09001.0900864,800
18 Jul 20191.09001.10001.09001.09001.09002,336,100
18 Jul 20190.0139 Dividend
17 Jul 20191.10001.11001.09001.11001.0961941,600
17 Jul 20190.0139 Dividend
16 Jul 20191.10001.11001.09001.11001.0824526,300
15 Jul 20191.11001.11001.09001.10001.0726543,200
12 Jul 20191.12001.12001.09001.10001.07261,745,700
11 Jul 20191.11001.12001.10001.12001.09211,259,100
10 Jul 20191.11001.11001.10001.11001.0824581,900
09 Jul 20191.11001.12001.10001.11001.08242,896,200
08 Jul 20191.09001.10001.08001.10001.07262,821,500
05 Jul 20191.08001.10001.08001.09001.06294,395,300
04 Jul 20191.08001.09001.07001.08001.05311,141,400
03 Jul 20191.08001.08001.07001.08001.05312,298,600
02 Jul 20191.07001.08001.07001.08001.0531388,700
01 Jul 20191.06001.08001.06001.07001.04341,293,800
28 Jun 20191.06001.07001.06001.07001.0434332,300
27 Jun 20191.06001.07001.05001.06001.03361,157,900
26 Jun 20191.07001.07001.06001.06001.03361,644,200
25 Jun 20191.06001.07001.06001.06001.0336315,100
24 Jun 20191.06001.07001.06001.07001.0434631,700
21 Jun 20191.07001.07001.06001.06001.03361,522,500
20 Jun 20191.07001.08001.06001.07001.04342,892,100
19 Jun 20191.06001.08001.06001.08001.05311,607,200
18 Jun 20191.05001.07001.05001.06001.0336945,000
17 Jun 20191.06001.06001.05001.06001.0336477,700
14 Jun 20191.06001.06001.05001.06001.0336299,600
13 Jun 20191.06001.06001.05001.06001.0336750,300
12 Jun 20191.05001.06001.04001.05001.0239790,900
11 Jun 20191.05001.06001.04001.05001.02393,395,200
10 Jun 20191.04001.05001.04001.04001.0141275,200
07 Jun 20191.05001.05001.04001.04001.0141147,500
06 Jun 20191.03001.05001.03001.04001.01411,584,300
04 Jun 20191.04001.04001.03001.03001.0044757,400
03 Jun 20191.04001.04001.03001.04001.0141333,600
31 May 20191.04001.05001.03001.04001.0141511,400
30 May 20191.05001.05001.03001.04001.0141311,400
29 May 20191.04001.05001.03001.04001.0141822,600
28 May 20191.04001.05001.04001.04001.0141197,100
27 May 20191.04001.05001.04001.05001.0239171,300
24 May 20191.04001.05001.04001.05001.0239180,600
23 May 20191.04001.05001.04001.04001.0141289,800
22 May 20191.05001.05001.03001.05001.0239558,700
21 May 20191.04001.05001.04001.05001.0239870,100
17 May 20191.04001.05001.04001.04001.0141696,100
16 May 20191.05001.05001.04001.05001.0239272,300
15 May 20191.05001.05001.04001.04001.0141214,700
14 May 20191.04001.05001.04001.05001.0239879,700
13 May 20191.05001.05001.04001.05001.02391,245,300
10 May 20191.04001.05001.04001.05001.02391,512,800
09 May 20191.04001.05001.04001.04001.01411,607,600
08 May 20191.04001.05001.04001.04001.01411,862,900
07 May 20191.03001.04001.03001.04001.0141637,000
06 May 20191.03001.04001.03001.03001.0044585,100
03 May 20191.04001.05001.03001.04001.01411,184,800
02 May 20191.04001.05001.04001.04001.01411,358,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...