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
23 Sep 2019	1.0900	1.1000	1.0900	1.0900	1.0900	502,500
19 Sep 2019	1.0900	1.1000	1.0900	1.0900	1.0900	597,800
18 Sep 2019	1.1000	1.1000	1.0800	1.0900	1.0900	5,241,200
17 Sep 2019	1.1000	1.1100	1.0900	1.1000	1.1000	3,140,100
16 Sep 2019	1.1100	1.1100	1.1000	1.1000	1.1000	1,554,300
13 Sep 2019	1.1000	1.1100	1.1000	1.1000	1.1000	672,900
12 Sep 2019	1.1000	1.1100	1.1000	1.1000	1.1000	679,000
11 Sep 2019	1.1000	1.1100	1.1000	1.1000	1.1000	557,500
10 Sep 2019	1.1000	1.1100	1.1000	1.1000	1.1000	1,411,200
09 Sep 2019	1.1000	1.1100	1.1000	1.1100	1.1100	456,300
06 Sep 2019	1.1000	1.1100	1.0900	1.1000	1.1000	664,600
05 Sep 2019	1.1000	1.1000	1.0900	1.0900	1.0900	657,600
04 Sep 2019	1.1000	1.1100	1.0900	1.1000	1.1000	2,743,300
03 Sep 2019	1.0800	1.1000	1.0800	1.0900	1.0900	781,700
02 Sep 2019	1.1000	1.1000	1.0800	1.0900	1.0900	1,180,600
30 Aug 2019	1.1000	1.1000	1.0900	1.0900	1.0900	990,700
29 Aug 2019	1.1000	1.1000	1.0900	1.1000	1.1000	1,248,100
28 Aug 2019	1.1000	1.1000	1.0900	1.1000	1.1000	842,800
27 Aug 2019	1.0900	1.1000	1.0900	1.1000	1.1000	1,151,100
26 Aug 2019	1.0800	1.0900	1.0800	1.0900	1.0900	1,428,000
23 Aug 2019	1.0800	1.0900	1.0800	1.0800	1.0800	163,900
22 Aug 2019	1.0800	1.0900	1.0800	1.0900	1.0900	379,800
21 Aug 2019	1.0700	1.0900	1.0700	1.0900	1.0900	852,800
20 Aug 2019	1.0900	1.0900	1.0700	1.0700	1.0700	510,800
19 Aug 2019	1.0700	1.0900	1.0700	1.0900	1.0900	774,900
16 Aug 2019	1.0600	1.0700	1.0600	1.0700	1.0700	827,600
15 Aug 2019	1.0600	1.0700	1.0600	1.0600	1.0600	1,378,700
14 Aug 2019	1.0700	1.0700	1.0600	1.0700	1.0700	1,058,500
13 Aug 2019	1.0600	1.0700	1.0600	1.0600	1.0600	421,400
08 Aug 2019	1.0600	1.0700	1.0600	1.0700	1.0700	400,200
07 Aug 2019	1.0600	1.0700	1.0600	1.0600	1.0600	1,283,400
06 Aug 2019	1.0700	1.0700	1.0600	1.0700	1.0700	2,580,700
05 Aug 2019	1.0700	1.0800	1.0700	1.0700	1.0700	1,417,500
02 Aug 2019	1.0700	1.0800	1.0700	1.0700	1.0700	443,300
01 Aug 2019	1.0800	1.0800	1.0700	1.0800	1.0800	414,100
31 Jul 2019	1.0800	1.0900	1.0700	1.0700	1.0700	937,400
30 Jul 2019	1.0800	1.0900	1.0700	1.0800	1.0800	532,900
29 Jul 2019	1.0800	1.0900	1.0800	1.0800	1.0800	1,278,500
26 Jul 2019	1.0800	1.0900	1.0800	1.0900	1.0900	908,800
25 Jul 2019	1.0900	1.0900	1.0800	1.0800	1.0800	408,700
24 Jul 2019	1.0800	1.0900	1.0800	1.0800	1.0800	608,000
23 Jul 2019	1.0800	1.0900	1.0700	1.0900	1.0900	890,800
22 Jul 2019	1.0800	1.0900	1.0700	1.0700	1.0700	1,247,800
19 Jul 2019	1.0900	1.1000	1.0800	1.0900	1.0900	864,800
18 Jul 2019	1.0900	1.1000	1.0900	1.0900	1.0900	2,336,100
18 Jul 2019	0.0139 Dividend
17 Jul 2019	1.1000	1.1100	1.0900	1.1100	1.0961	941,600
17 Jul 2019	0.0139 Dividend
16 Jul 2019	1.1000	1.1100	1.0900	1.1100	1.0824	526,300
15 Jul 2019	1.1100	1.1100	1.0900	1.1000	1.0726	543,200
12 Jul 2019	1.1200	1.1200	1.0900	1.1000	1.0726	1,745,700
11 Jul 2019	1.1100	1.1200	1.1000	1.1200	1.0921	1,259,100
10 Jul 2019	1.1100	1.1100	1.1000	1.1100	1.0824	581,900
09 Jul 2019	1.1100	1.1200	1.1000	1.1100	1.0824	2,896,200
08 Jul 2019	1.0900	1.1000	1.0800	1.1000	1.0726	2,821,500
05 Jul 2019	1.0800	1.1000	1.0800	1.0900	1.0629	4,395,300
04 Jul 2019	1.0800	1.0900	1.0700	1.0800	1.0531	1,141,400
03 Jul 2019	1.0800	1.0800	1.0700	1.0800	1.0531	2,298,600
02 Jul 2019	1.0700	1.0800	1.0700	1.0800	1.0531	388,700
01 Jul 2019	1.0600	1.0800	1.0600	1.0700	1.0434	1,293,800
28 Jun 2019	1.0600	1.0700	1.0600	1.0700	1.0434	332,300
27 Jun 2019	1.0600	1.0700	1.0500	1.0600	1.0336	1,157,900
26 Jun 2019	1.0700	1.0700	1.0600	1.0600	1.0336	1,644,200
25 Jun 2019	1.0600	1.0700	1.0600	1.0600	1.0336	315,100
24 Jun 2019	1.0600	1.0700	1.0600	1.0700	1.0434	631,700
21 Jun 2019	1.0700	1.0700	1.0600	1.0600	1.0336	1,522,500
20 Jun 2019	1.0700	1.0800	1.0600	1.0700	1.0434	2,892,100
19 Jun 2019	1.0600	1.0800	1.0600	1.0800	1.0531	1,607,200
18 Jun 2019	1.0500	1.0700	1.0500	1.0600	1.0336	945,000
17 Jun 2019	1.0600	1.0600	1.0500	1.0600	1.0336	477,700
14 Jun 2019	1.0600	1.0600	1.0500	1.0600	1.0336	299,600
13 Jun 2019	1.0600	1.0600	1.0500	1.0600	1.0336	750,300
12 Jun 2019	1.0500	1.0600	1.0400	1.0500	1.0239	790,900
11 Jun 2019	1.0500	1.0600	1.0400	1.0500	1.0239	3,395,200
10 Jun 2019	1.0400	1.0500	1.0400	1.0400	1.0141	275,200
07 Jun 2019	1.0500	1.0500	1.0400	1.0400	1.0141	147,500
06 Jun 2019	1.0300	1.0500	1.0300	1.0400	1.0141	1,584,300
04 Jun 2019	1.0400	1.0400	1.0300	1.0300	1.0044	757,400
03 Jun 2019	1.0400	1.0400	1.0300	1.0400	1.0141	333,600
31 May 2019	1.0400	1.0500	1.0300	1.0400	1.0141	511,400
30 May 2019	1.0500	1.0500	1.0300	1.0400	1.0141	311,400
29 May 2019	1.0400	1.0500	1.0300	1.0400	1.0141	822,600
28 May 2019	1.0400	1.0500	1.0400	1.0400	1.0141	197,100
27 May 2019	1.0400	1.0500	1.0400	1.0500	1.0239	171,300
24 May 2019	1.0400	1.0500	1.0400	1.0500	1.0239	180,600
23 May 2019	1.0400	1.0500	1.0400	1.0400	1.0141	289,800
22 May 2019	1.0500	1.0500	1.0300	1.0500	1.0239	558,700
21 May 2019	1.0400	1.0500	1.0400	1.0500	1.0239	870,100
17 May 2019	1.0400	1.0500	1.0400	1.0400	1.0141	696,100
16 May 2019	1.0500	1.0500	1.0400	1.0500	1.0239	272,300
15 May 2019	1.0500	1.0500	1.0400	1.0400	1.0141	214,700
14 May 2019	1.0400	1.0500	1.0400	1.0500	1.0239	879,700
13 May 2019	1.0500	1.0500	1.0400	1.0500	1.0239	1,245,300
10 May 2019	1.0400	1.0500	1.0400	1.0500	1.0239	1,512,800
09 May 2019	1.0400	1.0500	1.0400	1.0400	1.0141	1,607,600
08 May 2019	1.0400	1.0500	1.0400	1.0400	1.0141	1,862,900
07 May 2019	1.0300	1.0400	1.0300	1.0400	1.0141	637,000
06 May 2019	1.0300	1.0400	1.0300	1.0300	1.0044	585,100
03 May 2019	1.0400	1.0500	1.0300	1.0400	1.0141	1,184,800
02 May 2019	1.0400	1.0500	1.0400	1.0400	1.0141	1,358,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...