SK6U.SI - SPH REIT

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 20200.89000.89000.87500.88000.88001,872,800
08 Jul 20200.88000.89000.88000.88500.88501,481,300
08 Jul 20200.005 Dividend
07 Jul 20200.89000.89000.88000.89000.88501,737,200
06 Jul 20200.88000.89000.87500.88500.88001,988,900
03 Jul 20200.88000.88000.87500.87500.87011,290,900
02 Jul 20200.86500.88500.86500.88500.88004,460,000
01 Jul 20200.87500.87500.85500.86000.85521,583,700
30 Jun 20200.87000.87500.86000.87500.87012,592,300
29 Jun 20200.87500.88000.85500.86500.86011,320,100
26 Jun 20200.88000.88500.87000.88500.88001,994,600
25 Jun 20200.88000.88000.86000.86500.86011,743,900
24 Jun 20200.89000.89000.88000.88500.88001,615,700
23 Jun 20200.88000.89000.87500.88500.88001,964,500
22 Jun 20200.89500.89500.87500.88500.88002,033,800
19 Jun 20200.90000.90500.88500.89500.89004,256,400
18 Jun 20200.89500.89500.88500.89500.8900943,900
17 Jun 20200.89000.90000.88000.89500.89001,398,200
16 Jun 20200.88500.90000.88500.90000.89493,112,743
15 Jun 20200.88500.88500.85000.86000.85521,733,100
12 Jun 20200.86000.87000.82500.87000.86513,925,000
11 Jun 20200.90000.90500.87500.88000.87512,866,000
10 Jun 20200.89500.90500.89000.90500.89992,714,100
09 Jun 20200.90500.91000.89000.89500.89002,833,100
08 Jun 20200.90000.92000.90000.90500.89993,416,700
05 Jun 20200.88500.90000.88500.89500.89001,897,900
04 Jun 20200.90000.91000.88000.89500.89004,310,500
03 Jun 20200.88000.90500.88000.90000.89493,698,000
02 Jun 20200.85000.88500.85000.88000.87517,258,700
01 Jun 20200.83500.85500.83500.84500.84035,236,800
29 May 20200.83000.85000.82500.83000.82537,644,200
28 May 20200.82000.83500.82000.82500.82042,350,600
27 May 20200.81000.82000.81000.81500.81043,311,700
26 May 20200.79500.81500.79500.80500.80053,295,800
22 May 20200.80000.80000.78500.79500.79052,832,300
21 May 20200.79500.80000.79000.80000.79551,108,000
20 May 20200.79500.79500.79000.79500.7905765,200
19 May 20200.80000.80000.79000.79500.79054,155,700
18 May 20200.79000.79500.78500.79000.78561,223,500
15 May 20200.78500.79500.78500.78500.78061,095,000
14 May 20200.79000.79000.78000.78500.78061,230,300
13 May 20200.79000.80000.78500.79000.78562,657,000
12 May 20200.79500.80000.79000.79500.79051,042,500
11 May 20200.80000.80000.79500.79500.79051,961,800
08 May 20200.79500.79500.78500.79000.78561,578,500
06 May 20200.80000.80500.78500.79000.78563,630,800
05 May 20200.80000.81000.79500.80000.79554,060,500
04 May 20200.79500.80000.78500.80000.79556,049,300
30 Apr 20200.80000.82000.79500.81500.81045,807,000
29 Apr 20200.78500.79500.78000.79500.79053,179,400
28 Apr 20200.78500.78500.76500.78500.78062,220,000
27 Apr 20200.77000.78500.77000.78000.77561,989,000
24 Apr 20200.78000.78000.76500.77000.76573,169,100
23 Apr 20200.79500.79500.78000.78500.78063,544,600
22 Apr 20200.77500.79000.76500.78500.78062,802,500
21 Apr 20200.81500.81500.78000.78500.78064,352,800
20 Apr 20200.81000.82500.80500.81500.81042,297,000
17 Apr 20200.81000.84000.80000.80000.79554,091,100
16 Apr 20200.78000.79000.77000.79000.78564,062,500
15 Apr 20200.81000.81000.78500.79000.78564,066,200
14 Apr 20200.74000.79500.73500.78500.78066,538,100
13 Apr 20200.74500.75500.73000.74500.74081,504,900
09 Apr 20200.73500.76500.73000.74500.74085,473,300
08 Apr 20200.71000.73500.70500.73000.72591,946,400
08 Apr 20200.003 Dividend
07 Apr 20200.71000.73000.71000.72500.71796,095,000
06 Apr 20200.68500.72000.67500.70000.69323,956,700
03 Apr 20200.70500.70500.67000.68000.67346,606,500
02 Apr 20200.70500.71500.69000.70500.69815,894,500
01 Apr 20200.77000.78000.75000.75000.74271,667,900
31 Mar 20200.79000.79000.76500.77000.76251,562,700
30 Mar 20200.76500.76500.73500.76500.75763,479,800
27 Mar 20200.79500.80500.77500.77500.76754,258,000
26 Mar 20200.80000.80500.76500.77000.76252,829,500
25 Mar 20200.76500.80000.76500.80000.79223,520,700
24 Mar 20200.72500.76000.72500.75500.74775,332,300
23 Mar 20200.70000.72500.69500.71500.70803,468,800
20 Mar 20200.70500.75000.70500.75000.74275,168,800
19 Mar 20200.73500.73500.67500.69000.683310,058,500
18 Mar 20200.80000.80000.80000.80000.7922-
17 Mar 20200.85000.85000.79500.80000.79229,626,300
16 Mar 20200.91000.91500.86000.87000.86155,158,400
13 Mar 20200.94000.94000.87500.91500.90615,806,600
12 Mar 20200.99500.99500.95000.95000.94085,857,500
11 Mar 20201.00001.00000.99000.99500.98533,024,700
10 Mar 20200.95501.01000.95501.01001.00024,950,200
09 Mar 20201.00001.01000.96500.97000.960610,071,600
06 Mar 20201.02001.02001.01001.02001.01012,338,000
05 Mar 20201.02001.03001.01001.02001.01011,805,200
04 Mar 20201.00001.02001.00001.01001.00025,157,700
03 Mar 20201.01001.02001.00001.01001.00026,257,000
02 Mar 20201.01001.02001.00001.00000.99036,541,600
28 Feb 20201.03001.03001.01001.01001.000210,313,400
27 Feb 20201.04001.04001.03001.03001.02003,880,600
26 Feb 20201.05001.05001.04001.05001.03983,356,800
25 Feb 20201.05001.06001.05001.05001.03981,743,200
24 Feb 20201.06001.06001.05001.05001.03986,073,500
21 Feb 20201.07001.07001.06001.06001.0497993,300
20 Feb 20201.07001.07001.06001.07001.05962,774,800
19 Feb 20201.06001.07001.06001.07001.05961,269,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...