Singapore markets closed

ARA US Hospitality Trust (XZL.SI)

SES - SES Delayed price. Currency in USD
Add to watchlist
0.2950+0.0050 (+1.72%)
At close: 05:04PM SGT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20240.28500.29500.28500.29500.2950157,500
11 Jul 20240.28000.29000.28000.29000.290080,200
10 Jul 20240.28500.28500.28000.28500.2850182,600
09 Jul 20240.28500.30500.28000.28500.2850111,384,440
08 Jul 20240.28000.28000.27500.28000.280098,800
05 Jul 20240.28500.28500.28500.28500.2850-
04 Jul 20240.28000.28500.27500.28500.285060,400
03 Jul 20240.27500.28000.27500.28000.280013,000
02 Jul 20240.27500.27500.27500.27500.275030,300
01 Jul 20240.28000.28000.28000.28000.2800-
28 Jun 20240.28000.28000.27500.28000.280046,100
27 Jun 20240.28000.28000.28000.28000.2800-
26 Jun 20240.28000.28000.27500.28000.28008,100
25 Jun 20240.27500.27500.27000.27000.270029,200
24 Jun 20240.27500.28000.27500.28000.280050,000
21 Jun 20240.28000.28000.28000.28000.280043,100
20 Jun 20240.27000.27500.27000.27500.275096,000
19 Jun 20240.27500.27500.27000.27500.275047,500
18 Jun 20240.28500.28500.27500.27500.2750139,800
14 Jun 20240.29000.29000.28500.29000.2900122,200
13 Jun 20240.28000.29000.28000.28000.2800187,900
12 Jun 20240.28000.28000.27500.28000.28004,700
11 Jun 20240.28000.28000.27000.28000.280034,500
10 Jun 20240.27500.28000.27500.28000.280072,700
07 Jun 20240.28000.28000.27000.27000.270064,000
06 Jun 20240.28000.28000.27000.27500.2750183,400
05 Jun 20240.27000.28000.27000.28000.280022,800
04 Jun 20240.27500.27500.27000.27500.275051,200
03 Jun 20240.27500.28000.27500.27500.27501,500
31 May 20240.28500.28500.27000.27500.2750513,600
30 May 20240.28000.28500.27500.28500.285099,700
29 May 20240.29000.29000.27500.28500.2850471,100
28 May 20240.29000.30000.28500.29000.2900585,300
27 May 20240.28500.28500.28000.28000.280079,200
24 May 20240.28500.28500.28500.28500.2850120,000
23 May 20240.28000.28500.28000.28500.2850191,900
21 May 20240.28500.28500.28000.28500.2850287,600
20 May 20240.28500.28500.28000.28500.2850220,600
17 May 20240.28500.28500.28000.28000.280028,000
16 May 20240.28500.28500.28000.28000.280085,400
15 May 20240.28000.28500.28000.28000.2800216,500
14 May 20240.28000.28500.28000.28000.280025,000
13 May 20240.28500.28500.27500.28000.280041,000
10 May 20240.28500.28500.28000.28000.280081,500
09 May 20240.28000.28000.28000.28000.2800285,700
08 May 20240.28000.28000.27500.27500.2750571,800
07 May 20240.28000.28000.27500.28000.280068,500
06 May 20240.28000.28000.28000.28000.2800125,900
03 May 20240.28000.28000.28000.28000.280025,000
02 May 20240.28500.28500.28500.28500.2850-
30 Apr 20240.28000.28500.28000.28500.285058,000
29 Apr 20240.28000.28000.28000.28000.280026,000
26 Apr 20240.27500.28000.27500.28000.2800274,300
25 Apr 20240.28000.28000.27500.27500.275069,000
24 Apr 20240.28000.28000.28000.28000.28001,000
23 Apr 20240.27500.27500.27500.27500.2750-
22 Apr 20240.28000.28000.27500.27500.275085,200
19 Apr 20240.28000.28000.27500.27500.2750179,100
18 Apr 20240.27500.28500.27500.28500.285066,500
17 Apr 20240.27500.28000.27500.28000.280091,100
16 Apr 20240.28000.28000.28000.28000.280025,000
15 Apr 20240.28000.28000.28000.28000.280070,000
12 Apr 20240.28000.28000.28000.28000.280075,100
11 Apr 20240.28000.28500.28000.28000.2800120,400
09 Apr 20240.28000.29000.28000.29000.290015,200
08 Apr 20240.28000.28500.28000.28500.285013,600
05 Apr 20240.28500.28500.28500.28500.285070,000
04 Apr 20240.28500.29000.28500.28500.2850420,400
03 Apr 20240.28500.28500.28000.28000.2800110,300
02 Apr 20240.28500.29000.28500.29000.290035,000
01 Apr 20240.28500.28500.28500.28500.2850-
28 Mar 20240.28500.29000.28500.28500.2850285,700
27 Mar 20240.28500.28500.28500.28500.285075,000
26 Mar 20240.28500.28500.28500.28500.2850-
25 Mar 20240.28500.28500.28500.28500.2850199,600
22 Mar 20240.28000.28500.28000.28500.2850106,000
21 Mar 20240.28000.28500.28000.28000.280076,300
20 Mar 20240.27000.27000.27000.27000.2700-
19 Mar 20240.27000.27000.27000.27000.2700-
18 Mar 20240.28000.28000.27000.27000.270047,000
15 Mar 20240.27500.27500.27000.27500.2750198,600
14 Mar 20240.28000.28000.28000.28000.280059,000
13 Mar 20240.28000.28000.28000.28000.28005,000
12 Mar 20240.27500.27500.27500.27500.275020,000
11 Mar 20240.27500.27500.27500.27500.275015,000
08 Mar 20240.27000.27500.27000.27500.275025,000
07 Mar 20240.28000.28000.27000.27000.270011,900
06 Mar 20240.28000.28000.28000.28000.28001,000
05 Mar 20240.28000.28000.27000.27000.270046,000
04 Mar 20240.27500.28000.27000.28000.2800472,800
01 Mar 20240.28500.28500.28000.28000.280018,800
29 Feb 20240.28000.28000.27500.27500.275012,000
29 Feb 20240.025868 Dividend
28 Feb 20240.30000.30000.29500.30000.27411,611,600
27 Feb 20240.30000.30000.30000.30000.2741319,000
26 Feb 20240.29500.30000.29500.29500.2696890,700
23 Feb 20240.29500.29500.29500.29500.26961,404,000
22 Feb 20240.28500.29500.28500.29000.2650663,600
21 Feb 20240.26500.27000.26500.27000.2467211,500
20 Feb 20240.26500.27000.25000.26500.2421115,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...