Singapore markets open in 2 hours 44 minutes

CSOP iEdge S-REIT Leaders Index ETF (SRU.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
0.5520-0.0020 (-0.36%)
At close: 04:11PM SGT
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20240.55600.55600.55400.55400.554095,300
29 Feb 20240.56500.56500.56500.56500.5650-
28 Feb 20240.56500.56500.56500.56500.5650-
27 Feb 20240.56500.56500.56500.56500.56501,000
26 Feb 20240.56600.56600.56600.56600.56604,300
23 Feb 20240.57000.57000.57000.57000.5700500
22 Feb 20240.57700.57700.57700.57700.5770190,000
21 Feb 20240.57100.57100.57100.57100.571056
20 Feb 20240.57000.57000.57000.57000.57008,778
19 Feb 20240.58300.58300.57200.57600.5760277,411
16 Feb 20240.58000.58100.58000.58100.5810182,000
15 Feb 20240.57100.57100.57100.57100.5710-
14 Feb 20240.57100.57100.57100.57100.5710-
13 Feb 20240.57100.57100.57100.57100.571092,000
09 Feb 20240.57200.57200.57200.57200.5720-
08 Feb 20240.57200.57200.57200.57200.5720-
07 Feb 20240.57200.57200.57200.57200.572092,000
06 Feb 20240.56800.56800.56800.56800.5680100
05 Feb 20240.57100.57100.57100.57100.571092,000
02 Feb 20240.57200.57200.57200.57200.5720-
01 Feb 20240.57200.57200.57200.57200.5720-
31 Jan 20240.57200.57200.57200.57200.5720-
30 Jan 20240.57200.57200.57200.57200.5720-
29 Jan 20240.57200.57200.57200.57200.5720-
26 Jan 20240.57200.57200.57200.57200.572092,000
25 Jan 20240.58000.58000.58000.58000.5800-
24 Jan 20240.58000.58000.58000.58000.5800-
23 Jan 20240.58000.58000.58000.58000.5800300
22 Jan 20240.61600.61600.61600.61600.6160-
19 Jan 20240.61600.61600.61600.61600.6160-
18 Jan 20240.61600.61600.61600.61600.6160-
17 Jan 20240.61600.61600.61600.61600.6160-
16 Jan 20240.61600.61600.61600.61600.6160-
15 Jan 20240.61600.61600.61600.61600.6160-
12 Jan 20240.61600.61600.61600.61600.6160-
11 Jan 20240.61600.61600.61600.61600.6160-
10 Jan 20240.61600.61600.61600.61600.616086,000
09 Jan 20240.62000.62200.62000.62200.622085,100
08 Jan 20240.61600.61600.61600.61600.6160-
05 Jan 20240.61600.61600.61600.61600.616038,900
04 Jan 20240.62700.62700.62700.62700.6270-
03 Jan 20240.62800.62800.62700.62700.627084,484
02 Jan 20240.63400.63400.63400.63400.6340-
29 Dec 20230.63400.63400.63400.63400.6340-
28 Dec 20230.63000.63400.63000.63400.6340105,000
27 Dec 20230.62800.62800.62800.62800.628084,000
26 Dec 20230.61200.61200.61200.61200.6120-
22 Dec 20230.61200.61200.61200.61200.6120-
21 Dec 20230.61200.61200.61200.61200.61201,100
20 Dec 20230.61500.61500.61500.61500.61501
19 Dec 20230.62400.62400.62400.62400.6240-
18 Dec 20230.62400.62400.62400.62400.6240-
15 Dec 20230.62400.62400.62400.62400.6240-
14 Dec 20230.61800.62400.61800.62400.6240275,000
13 Dec 20230.59800.59800.59800.59800.5980-
12 Dec 20230.59800.59800.59800.59800.59801,000
11 Dec 20230.59400.59400.59400.59400.594014,930
08 Dec 20230.59600.59600.59600.59600.5960285,000
07 Dec 20230.58300.58300.58300.58300.5830-
06 Dec 20230.58300.58300.58300.58300.5830-
05 Dec 20230.58300.58300.58300.58300.5830-
04 Dec 20230.58300.58300.58300.58300.5830-
01 Dec 20230.58500.58500.58300.58300.5830620
30 Nov 20230.54700.54700.54700.54700.5470-
29 Nov 20230.54700.54700.54700.54700.5470-
28 Nov 20230.54700.54700.54700.54700.5470-
27 Nov 20230.54700.54700.54700.54700.5470-
24 Nov 20230.54700.54700.54700.54700.5470-
23 Nov 20230.54700.54700.54700.54700.5470-
22 Nov 20230.54700.54700.54700.54700.5470-
21 Nov 20230.54700.54700.54700.54700.5470-
20 Nov 20230.54700.54700.54700.54700.5470-
17 Nov 20230.54700.54700.54700.54700.5470-
16 Nov 20230.54700.54700.54700.54700.5470-
15 Nov 20230.54700.54700.54700.54700.5470-
14 Nov 20230.54700.54700.54700.54700.5470-
10 Nov 20230.54700.54700.54700.54700.547016,233
09 Nov 20230.55600.55600.55600.55600.5560100
08 Nov 20230.55200.55200.55200.55200.552098,000
07 Nov 20230.55000.55000.55000.55000.5500-
06 Nov 20230.55000.55000.55000.55000.5500-
03 Nov 20230.55000.55000.55000.55000.5500100
02 Nov 20230.53100.53100.53100.53100.5310-
01 Nov 20230.53100.53100.53100.53100.5310-
31 Oct 20230.53100.53100.53100.53100.5310-
30 Oct 20230.53100.53100.53100.53100.5310-
27 Oct 20230.53100.53100.53100.53100.5310-
26 Oct 20230.53100.53100.53100.53100.5310-
25 Oct 20230.53100.53100.53100.53100.5310-
24 Oct 20230.53100.53100.53100.53100.5310-
23 Oct 20230.53100.53100.53100.53100.5310-
20 Oct 20230.53100.53100.53100.53100.5310-
19 Oct 20230.53100.53100.53100.53100.531088,000
18 Oct 20230.54600.54600.54600.54600.546095,000
17 Oct 20230.58800.58800.58800.58800.5880-
16 Oct 20230.58800.58800.58800.58800.5880-
13 Oct 20230.58800.58800.58800.58800.5880-
12 Oct 20230.58800.58800.58800.58800.5880-
11 Oct 20230.58800.58800.58800.58800.5880-
10 Oct 20230.58800.58800.58800.58800.5880-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...