Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CapitaLand China Trust (AU8U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.15000.0000 (0.00%)
As of 10:29AM SGT. Market open.
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20221.15001.16001.14001.15001.15002,180,600
Aug 17, 20221.16001.16001.15001.15001.15001,540,800
Aug 16, 20221.16001.16001.15001.16001.16001,839,300
Aug 15, 20221.15001.17001.15001.16001.16002,241,300
Aug 12, 20221.16001.16001.15001.15001.15001,488,800
Aug 11, 20221.16001.17001.15001.16001.16002,336,100
Aug 10, 20221.16001.17001.15001.16001.16002,108,400
Aug 08, 20221.16001.16001.15001.15001.15001,003,300
Aug 05, 20221.16001.17001.15001.15001.15003,816,500
Aug 04, 20221.16001.17001.15001.17001.17001,873,000
Aug 03, 20221.15001.16001.14001.16001.16002,328,600
Aug 02, 20221.15001.16001.14001.15001.15003,706,400
Aug 02, 20220.041 Dividend
Aug 01, 20221.18001.20001.18001.20001.15903,759,200
Jul 29, 20221.19001.20001.18001.18001.13972,271,500
Jul 28, 20221.19001.19001.18001.19001.14931,128,000
Jul 27, 20221.17001.19001.17001.19001.14935,436,900
Jul 26, 20221.16001.17001.16001.17001.13004,229,200
Jul 25, 20221.15001.17001.15001.16001.12043,050,600
Jul 22, 20221.15001.16001.14001.15001.11072,786,000
Jul 21, 20221.14001.15001.14001.15001.11071,300,800
Jul 20, 20221.14001.15001.13001.14001.1010898,400
Jul 19, 20221.13001.15001.13001.14001.10102,531,800
Jul 18, 20221.14001.15001.13001.14001.10101,849,900
Jul 15, 20221.14001.15001.13001.13001.09141,427,200
Jul 14, 20221.14001.15001.13001.14001.10101,265,600
Jul 13, 20221.14001.16001.13001.14001.10103,971,300
Jul 12, 20221.14001.14001.13001.13001.09142,100,600
Jul 08, 20221.14001.15001.13001.13001.09141,972,600
Jul 07, 20221.14001.15001.13001.13001.09142,143,000
Jul 06, 20221.14001.15001.13001.14001.10101,765,800
Jul 05, 20221.15001.15001.13001.14001.10101,609,600
Jul 04, 20221.14001.15001.13001.14001.10102,136,300
Jul 01, 20221.16001.16001.13001.13001.09144,223,300
Jun 30, 20221.15001.16001.14001.15001.11072,996,200
Jun 29, 20221.15001.17001.15001.15001.11074,620,600
Jun 28, 20221.16001.17001.15001.16001.12042,774,400
Jun 27, 20221.15001.17001.14001.16001.12042,917,800
Jun 24, 20221.14001.16001.14001.15001.11072,294,600
Jun 23, 20221.13001.16001.13001.13001.09144,770,400
Jun 22, 20221.14001.15001.12001.13001.09144,152,400
Jun 21, 20221.13001.16001.13001.15001.11072,989,200
Jun 20, 20221.14001.15001.13001.14001.10102,395,700
Jun 17, 20221.12001.15001.11001.15001.11079,468,900
Jun 16, 20221.15001.16001.12001.13001.09149,394,100
Jun 15, 20221.14001.15001.13001.14001.10104,136,000
Jun 14, 20221.16001.17001.13001.13001.09145,849,400
Jun 13, 20221.18001.18001.16001.16001.12046,150,400
Jun 10, 20221.19001.20001.18001.19001.14932,446,400
Jun 09, 20221.20001.20001.18001.19001.14935,749,900
Jun 08, 20221.19001.21001.18001.21001.16876,994,600
Jun 07, 20221.18001.19001.17001.19001.14936,054,700
Jun 06, 20221.15001.19001.15001.18001.139712,003,700
Jun 03, 20221.15001.16001.14001.16001.12046,957,700
Jun 02, 20221.15001.15001.14001.15001.11071,854,500
Jun 01, 20221.15001.15001.13001.15001.11074,984,100
May 31, 20221.14001.16001.13001.16001.12048,489,700
May 30, 20221.11001.14001.11001.13001.09143,536,000
May 27, 20221.11001.12001.10001.11001.07211,811,300
May 26, 20221.11001.11001.09001.10001.06242,575,300
May 25, 20221.11001.12001.09001.11001.07216,022,900
May 24, 20221.12001.12001.10001.11001.07214,381,100
May 23, 20221.13001.13001.11001.12001.08171,841,300
May 20, 20221.12001.14001.12001.12001.08172,461,000
May 19, 20221.12001.13001.11001.12001.08173,726,700
May 18, 20221.13001.14001.12001.14001.10105,219,000
May 17, 20221.10001.13001.10001.13001.09144,433,100
May 13, 20221.09001.12001.09001.10001.06245,883,500
May 12, 20221.12001.13001.07001.09001.052820,336,800
May 11, 20221.13001.13001.12001.13001.09143,687,100
May 10, 20221.14001.14001.12001.12001.08175,241,600
May 09, 20221.15001.16001.13001.13001.09149,376,700
May 06, 20221.16001.17001.15001.16001.12046,716,200
May 05, 20221.17001.18001.16001.17001.13004,375,000
May 04, 20221.18001.18001.16001.17001.13003,533,000
Apr 29, 20221.18001.19001.17001.17001.13002,561,900
Apr 28, 20221.17001.19001.17001.17001.13002,908,900
Apr 27, 20221.17001.18001.16001.17001.13003,354,000
Apr 26, 20221.18001.19001.16001.18001.13975,603,700
Apr 25, 20221.19001.20001.17001.18001.13972,679,300
Apr 22, 20221.19001.20001.18001.20001.15903,196,800
Apr 21, 20221.19001.20001.18001.18001.1397794,900
Apr 20, 20221.19001.20001.18001.19001.14931,943,400
Apr 19, 20221.18001.19001.17001.18001.13972,379,800
Apr 18, 20221.18001.19001.17001.18001.13972,252,300
Apr 14, 20221.19001.19001.18001.18001.1397986,900
Apr 13, 20221.18001.19001.17001.17001.13003,640,100
Apr 12, 20221.16001.18001.16001.17001.13004,006,600
Apr 11, 20221.19001.20001.16001.16001.120410,450,700
Apr 08, 20221.21001.21001.19001.20001.15902,584,600
Apr 07, 20221.20001.21001.20001.21001.16874,456,500
Apr 06, 20221.21001.22001.20001.20001.15902,883,600
Apr 05, 20221.21001.23001.20001.21001.16876,947,400
Apr 04, 20221.21001.22001.20001.20001.15905,908,900
Apr 01, 20221.21001.23001.21001.21001.16873,807,600
Mar 31, 20221.23001.23001.20001.21001.16876,770,600
Mar 30, 20221.21001.23001.20001.23001.18805,426,900
Mar 29, 20221.20001.21001.19001.20001.15905,882,300
Mar 28, 20221.20001.21001.18001.20001.15905,334,600
Mar 25, 20221.18001.20001.17001.20001.15908,452,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement