Singapore markets closed

SPH REIT (SK6U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.8600-0.0400 (-4.44%)
At close: 05:04PM SGT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20220.89500.89500.86000.86000.86002,086,000
30 Sept 20220.88000.90000.87500.90000.90002,991,700
29 Sept 20220.88500.89500.88000.88000.88001,560,600
28 Sept 20220.89000.89500.87500.87500.87503,833,300
27 Sept 20220.90000.90000.89000.89500.89501,058,600
26 Sept 20220.92500.92500.89500.90000.90005,807,000
23 Sept 20220.92000.92500.91000.92500.92503,619,500
22 Sept 20220.91500.92500.90500.92500.92503,538,400
21 Sept 20220.91500.92000.91000.92000.92002,672,100
20 Sept 20220.92000.92000.91500.91500.9150562,400
19 Sept 20220.91500.92000.91000.91500.91504,536,000
16 Sept 20220.94000.94500.91000.91000.910013,031,600
15 Sept 20220.94000.94500.93500.94000.94001,069,000
14 Sept 20220.93500.94000.92500.93500.93503,980,100
13 Sept 20220.93500.94000.93500.94000.9400289,200
12 Sept 20220.93500.94000.93000.94000.94001,012,000
09 Sept 20220.93000.94000.93000.93500.93501,172,700
08 Sept 20220.93000.93500.92500.93500.9350915,000
07 Sept 20220.93500.93500.92000.93000.93003,267,500
06 Sept 20220.93500.94000.93500.93500.9350344,700
05 Sept 20220.93500.94000.93500.93500.9350739,800
02 Sept 20220.94000.94500.93500.93500.93501,310,700
01 Sept 20220.93500.94000.93500.93500.9350780,000
31 Aug 20220.94000.94500.93500.93500.93502,722,400
30 Aug 20220.94000.94000.93500.93500.9350326,300
29 Aug 20220.93500.94000.93500.93500.9350337,600
26 Aug 20220.93500.94500.93500.94000.9400585,700
25 Aug 20220.93500.94000.93500.93500.9350394,200
24 Aug 20220.93500.94000.93500.93500.9350398,300
23 Aug 20220.93500.94000.93500.93500.9350449,200
22 Aug 20220.93500.94000.93500.93500.9350399,600
19 Aug 20220.94000.94500.93500.93500.9350772,800
18 Aug 20220.94000.94500.94000.94000.9400393,700
17 Aug 20220.94000.94500.94000.94000.9400637,200
16 Aug 20220.93500.94500.93500.94500.94501,039,900
15 Aug 20220.94000.94500.93500.94000.9400766,600
12 Aug 20220.94500.95000.94000.94000.94001,007,800
11 Aug 20220.95000.95000.94500.94500.9450727,200
10 Aug 20220.95000.95500.94500.95000.9500929,100
08 Aug 20220.95000.95500.94500.94500.9450762,100
05 Aug 20220.94500.95500.94000.95000.95002,967,000
04 Aug 20220.94500.94500.94000.94000.9400424,300
03 Aug 20220.94000.94500.93500.94000.94001,428,300
02 Aug 20220.94500.94500.93500.94500.9450682,300
01 Aug 20220.94500.95000.94000.94000.9400800,700
29 Jul 20220.93500.95000.93500.94500.94501,987,000
28 Jul 20220.93500.94000.93000.94000.94001,442,600
27 Jul 20220.93500.93500.93000.93000.9300177,100
26 Jul 20220.93000.93500.92500.93500.93501,336,900
25 Jul 20220.92500.93000.92500.93000.9300838,600
22 Jul 20220.92500.93000.92500.93000.9300184,700
21 Jul 20220.93000.93000.92000.93000.9300538,900
20 Jul 20220.92500.93000.92000.93000.93001,553,600
19 Jul 20220.92000.92500.91000.92500.92501,092,500
18 Jul 20220.92500.93000.91500.91500.91501,080,100
15 Jul 20220.92500.92500.92000.92000.9200794,900
15 Jul 20220.0145 Dividend
14 Jul 20220.93000.94000.93000.94000.92551,289,700
13 Jul 20220.94500.94500.93000.93000.91571,513,000
12 Jul 20220.93000.94500.93000.94500.93044,757,300
08 Jul 20220.91000.93500.91000.93000.91573,177,300
07 Jul 20220.89500.90500.89000.90500.89101,981,400
06 Jul 20220.90500.91000.88500.88500.871311,218,000
05 Jul 20220.92000.93500.90000.90500.891011,397,600
04 Jul 20220.93500.94000.92000.92000.90581,407,100
01 Jul 20220.93500.94000.93000.93500.92061,521,100
30 Jun 20220.93500.94000.93000.93500.92062,940,000
29 Jun 20220.93500.94000.93000.94000.9255356,800
28 Jun 20220.93500.94000.93000.93500.92061,728,200
27 Jun 20220.94000.94000.93500.94000.92554,275,800
24 Jun 20220.94500.94500.94000.94500.93042,590,400
23 Jun 20220.94000.94500.94000.94000.92551,908,600
22 Jun 20220.94000.94500.94000.94000.92552,824,500
21 Jun 20220.94000.94500.93500.94000.925513,301,000
20 Jun 20220.94000.94500.94000.94000.92552,312,600
17 Jun 20220.94000.94500.93500.94000.925530,599,900
16 Jun 20220.94000.94500.94000.94000.92558,162,300
15 Jun 20220.94500.94500.94000.94500.93044,303,000
14 Jun 20220.94500.95000.94000.94000.92556,570,900
13 Jun 20220.94500.95000.94500.95000.93533,473,700
10 Jun 20220.95000.95000.94500.94500.93041,070,500
09 Jun 20220.94500.95000.94500.94500.93048,871,100
08 Jun 20220.94500.94500.94000.94000.92552,086,500
07 Jun 20220.94500.94500.94000.94500.93043,301,700
06 Jun 20220.94500.94500.94000.94500.93043,219,200
03 Jun 20220.94500.94500.94000.94500.93045,041,000
02 Jun 20220.94000.95000.94000.94500.93049,521,600
01 Jun 20220.94500.94500.94000.94500.93042,846,700
31 May 20220.94000.94500.94000.94500.93046,083,000
30 May 20220.94500.94500.94000.94500.93043,296,000
27 May 20220.94000.94500.94000.94500.93042,349,300
26 May 20220.94500.94500.94000.94000.92552,405,000
25 May 20220.93500.94500.93500.94000.92553,463,000
24 May 20220.94000.94500.93500.94000.92555,131,500
23 May 20220.94000.94500.93500.94000.92555,762,000
20 May 20220.94500.95000.93500.93500.92063,991,700
19 May 20220.94500.95000.94000.95000.93532,032,600
18 May 20220.95000.95000.94000.95000.93531,431,100
17 May 20220.94500.95000.94000.95000.93533,450,900
13 May 20220.94000.95000.93500.94500.93043,679,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...