Yahoo

Mail

Singapore markets close in 1 hour 58 minutes

Straits Times Index
3,254.29
+15.26(+0.47%)
Nikkei
27,518.25
+41.38(+0.15%)
Hang Seng
19,760.10
+192.41(+0.98%)
FTSE 100
7,471.77
0.00(0.00%)
Bitcoin USD
27,074.51
-723.49(-2.60%)
CMC Crypto 200
589.59
-17.86(-2.94%)

ARA US Hospitality Trust (XZL.SI)

SES - SES Delayed Price. Currency in USD

Add to watchlist

0.3500

0.0000

(0.00%)

As of 04:09PM SGT. Market open.

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	0.3600	0.3600	0.3500	0.3500	0.3500	248,000
24 Mar 2023	0.3600	0.3600	0.3600	0.3600	0.3600	66,000
23 Mar 2023	0.3650	0.3650	0.3500	0.3500	0.3500	42,000
22 Mar 2023	0.3650	0.3650	0.3650	0.3650	0.3650	22,000
21 Mar 2023	0.3550	0.3550	0.3550	0.3550	0.3550	20,000
20 Mar 2023	0.3400	0.3600	0.3400	0.3550	0.3550	322,900
17 Mar 2023	0.3750	0.3750	0.3700	0.3750	0.3750	132,100
16 Mar 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
15 Mar 2023	0.3800	0.3800	0.3700	0.3750	0.3750	62,200
14 Mar 2023	0.3900	0.3900	0.3750	0.3850	0.3850	85,200
13 Mar 2023	0.3850	0.3850	0.3800	0.3800	0.3800	51,000
10 Mar 2023	0.3900	0.3900	0.3850	0.3900	0.3900	26,100
09 Mar 2023	0.3900	0.3900	0.3900	0.3900	0.3900	10,000
08 Mar 2023	0.3950	0.3950	0.3950	0.3950	0.3950	5,000
07 Mar 2023	0.4000	0.4000	0.4000	0.4000	0.4000	22,100
06 Mar 2023	0.4000	0.4000	0.4000	0.4000	0.4000	214,100
03 Mar 2023	0.3900	0.3950	0.3900	0.3950	0.3950	27,500
02 Mar 2023	0.3900	0.3900	0.3800	0.3800	0.3800	94,500
02 Mar 2023	0.021551 Dividend
01 Mar 2023	0.4000	0.4000	0.4000	0.4000	0.3784	115,200
28 Feb 2023	0.4000	0.4050	0.3950	0.4000	0.3784	83,400
27 Feb 2023	0.4100	0.4100	0.4000	0.4000	0.3784	178,000
24 Feb 2023	0.3950	0.4150	0.3950	0.4100	0.3879	232,700
23 Feb 2023	0.3950	0.4000	0.3950	0.4000	0.3784	57,900
22 Feb 2023	0.3800	0.3850	0.3800	0.3850	0.3643	24,000
21 Feb 2023	0.3800	0.3800	0.3800	0.3800	0.3595	-
20 Feb 2023	0.3800	0.3800	0.3800	0.3800	0.3595	37,000
17 Feb 2023	0.3850	0.3850	0.3800	0.3800	0.3595	37,500
16 Feb 2023	0.3800	0.3850	0.3800	0.3850	0.3643	30,000
15 Feb 2023	0.3850	0.3850	0.3800	0.3800	0.3595	30,000
14 Feb 2023	0.3900	0.3900	0.3900	0.3900	0.3690	-
13 Feb 2023	0.3900	0.3900	0.3800	0.3900	0.3690	20,400
10 Feb 2023	0.3800	0.3800	0.3750	0.3800	0.3595	6,200
09 Feb 2023	0.3950	0.3950	0.3750	0.3750	0.3548	168,800
08 Feb 2023	0.3950	0.3950	0.3900	0.3900	0.3690	13,000
07 Feb 2023	0.3900	0.3950	0.3900	0.3950	0.3737	15,000
06 Feb 2023	0.3950	0.3950	0.3900	0.3900	0.3690	47,200
03 Feb 2023	0.3950	0.3950	0.3850	0.3900	0.3690	25,000
02 Feb 2023	0.3900	0.3950	0.3850	0.3950	0.3737	91,000
01 Feb 2023	0.3850	0.3950	0.3800	0.3850	0.3643	50,600
31 Jan 2023	0.3850	0.3900	0.3800	0.3850	0.3643	101,600
30 Jan 2023	0.3950	0.3950	0.3850	0.3850	0.3643	91,100
27 Jan 2023	0.3800	0.3950	0.3800	0.3900	0.3690	219,100
26 Jan 2023	0.3800	0.3800	0.3800	0.3800	0.3595	30,000
25 Jan 2023	0.3800	0.3800	0.3800	0.3800	0.3595	62,300
20 Jan 2023	0.3650	0.3700	0.3650	0.3700	0.3501	347,700
19 Jan 2023	0.3700	0.3700	0.3700	0.3700	0.3501	50,000
18 Jan 2023	0.3700	0.3750	0.3650	0.3650	0.3453	91,700
17 Jan 2023	0.3650	0.3650	0.3650	0.3650	0.3453	14,000
16 Jan 2023	0.3600	0.3600	0.3600	0.3600	0.3406	143,200
13 Jan 2023	0.3600	0.3600	0.3600	0.3600	0.3406	35,700
12 Jan 2023	0.3750	0.3750	0.3650	0.3650	0.3453	18,000
11 Jan 2023	0.3750	0.3750	0.3750	0.3750	0.3548	5,000
10 Jan 2023	0.3750	0.3750	0.3750	0.3750	0.3548	35,900
09 Jan 2023	0.3600	0.3750	0.3550	0.3750	0.3548	560,400
06 Jan 2023	0.3550	0.3550	0.3550	0.3550	0.3359	44,500
05 Jan 2023	0.3550	0.3550	0.3550	0.3550	0.3359	39,000
04 Jan 2023	0.3550	0.3600	0.3550	0.3600	0.3406	65,000
03 Jan 2023	0.3450	0.3500	0.3400	0.3500	0.3311	35,400
30 Dec 2022	0.3500	0.3500	0.3500	0.3500	0.3311	72,500
29 Dec 2022	0.3550	0.3550	0.3550	0.3550	0.3359	63,100
28 Dec 2022	0.3550	0.3550	0.3550	0.3550	0.3359	10,100
27 Dec 2022	0.3550	0.3550	0.3550	0.3550	0.3359	16,500
23 Dec 2022	0.3600	0.3600	0.3600	0.3600	0.3406	1,600
22 Dec 2022	0.3600	0.3600	0.3600	0.3600	0.3406	183,700
21 Dec 2022	0.3550	0.3600	0.3550	0.3600	0.3406	106,200
20 Dec 2022	0.3550	0.3550	0.3500	0.3550	0.3359	5,800
19 Dec 2022	0.3550	0.3550	0.3550	0.3550	0.3359	45,000
16 Dec 2022	0.3600	0.3600	0.3550	0.3550	0.3359	76,000
15 Dec 2022	0.3600	0.3600	0.3550	0.3550	0.3359	90,000
14 Dec 2022	0.3650	0.3650	0.3650	0.3650	0.3453	50,000
13 Dec 2022	0.3600	0.3600	0.3600	0.3600	0.3406	15,000
12 Dec 2022	0.3550	0.3600	0.3550	0.3600	0.3406	71,800
09 Dec 2022	0.3600	0.3600	0.3600	0.3600	0.3406	103,900
08 Dec 2022	0.3650	0.3650	0.3600	0.3600	0.3406	96,900
07 Dec 2022	0.3700	0.3700	0.3600	0.3600	0.3406	23,000
06 Dec 2022	0.3750	0.3800	0.3750	0.3800	0.3595	44,700
05 Dec 2022	0.3750	0.3750	0.3750	0.3750	0.3548	20,300
02 Dec 2022	0.3800	0.3800	0.3750	0.3750	0.3548	20,800
01 Dec 2022	0.3850	0.3900	0.3850	0.3900	0.3690	51,500
30 Nov 2022	0.3750	0.3800	0.3700	0.3800	0.3595	48,700
29 Nov 2022	0.3650	0.3750	0.3650	0.3700	0.3501	52,600
28 Nov 2022	0.3750	0.3750	0.3750	0.3750	0.3548	-
25 Nov 2022	0.3750	0.3750	0.3750	0.3750	0.3548	8,000
24 Nov 2022	0.3650	0.3750	0.3650	0.3750	0.3548	66,500
23 Nov 2022	0.3700	0.3750	0.3650	0.3750	0.3548	80,000
22 Nov 2022	0.3650	0.3850	0.3650	0.3850	0.3643	56,800
21 Nov 2022	0.3750	0.3750	0.3750	0.3750	0.3548	-
18 Nov 2022	0.3750	0.3750	0.3750	0.3750	0.3548	50,000
17 Nov 2022	0.3750	0.3750	0.3750	0.3750	0.3548	50,000
16 Nov 2022	0.3750	0.3850	0.3750	0.3750	0.3548	66,100
15 Nov 2022	0.3750	0.3750	0.3750	0.3750	0.3548	74,000
14 Nov 2022	0.3850	0.3850	0.3750	0.3800	0.3595	44,000
11 Nov 2022	0.3750	0.3800	0.3700	0.3700	0.3501	109,000
10 Nov 2022	0.3700	0.3700	0.3600	0.3600	0.3406	23,900
09 Nov 2022	0.3700	0.3800	0.3700	0.3700	0.3501	205,400
08 Nov 2022	0.3650	0.3700	0.3550	0.3550	0.3359	162,700
07 Nov 2022	0.3550	0.3550	0.3550	0.3550	0.3359	-
04 Nov 2022	0.3700	0.3700	0.3550	0.3550	0.3359	9,200
03 Nov 2022	0.3700	0.3700	0.3650	0.3700	0.3501	111,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,254.29+15.26(+0.47%)

Nikkei27,518.25+41.38(+0.15%)

Hang Seng19,760.10+192.41(+0.98%)

FTSE 1007,471.770.00(0.00%)

Bitcoin USD27,074.51-723.49(-2.60%)

CMC Crypto 200589.59-17.86(-2.94%)

ARA US Hospitality Trust (XZL.SI)

Straits Times Index
3,254.29
+15.26(+0.47%)

Nikkei
27,518.25
+41.38(+0.15%)

Hang Seng
19,760.10
+192.41(+0.98%)

FTSE 100
7,471.77
0.00(0.00%)

Bitcoin USD
27,074.51
-723.49(-2.60%)

CMC Crypto 200
589.59
-17.86(-2.94%)