U.S. Markets closed

CapitaLand Retail China Trust (AU8U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.12000.0000 (0.00%)
At close: 5:13PM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20201.12001.13001.11001.12001.12004,110,200
Sep 24, 20201.12001.12001.11001.12001.12001,920,100
Sep 23, 20201.13001.13001.11001.13001.13002,812,400
Sep 22, 20201.13001.13001.10001.12001.12005,909,700
Sep 21, 20201.13001.13001.12001.12001.12004,052,400
Sep 18, 20201.13001.14001.12001.13001.13006,746,400
Sep 17, 20201.13001.14001.13001.13001.13002,881,800
Sep 16, 20201.14001.15001.12001.13001.13007,801,400
Sep 15, 20201.14001.15001.13001.14001.14003,855,700
Sep 14, 20201.14001.14001.13001.14001.14001,772,600
Sep 11, 20201.14001.14001.12001.14001.14002,491,600
Sep 10, 20201.14001.15001.13001.14001.14002,090,900
Sep 09, 20201.13001.14001.12001.14001.14002,977,900
Sep 08, 20201.15001.15001.13001.14001.14005,391,900
Sep 07, 20201.14001.15001.13001.15001.15005,093,500
Sep 04, 20201.14001.15001.13001.14001.14004,116,000
Sep 03, 20201.15001.16001.14001.16001.16002,565,300
Sep 02, 20201.17001.18001.14001.16001.16003,632,400
Sep 01, 20201.15001.17001.14001.17001.17001,041,600
Aug 31, 20201.16001.17001.15001.15001.15002,233,500
Aug 28, 20201.13001.17001.13001.15001.15002,948,200
Aug 27, 20201.15001.15001.13001.13001.13003,482,200
Aug 26, 20201.14001.16001.14001.15001.15002,747,200
Aug 25, 20201.14001.15001.13001.14001.14007,191,600
Aug 24, 20201.14001.15001.13001.13001.13002,911,800
Aug 21, 20201.15001.15001.13001.14001.14002,751,000
Aug 20, 20201.15001.16001.13001.15001.15002,797,100
Aug 19, 20201.15001.17001.14001.16001.16002,646,700
Aug 18, 20201.18001.18001.14001.15001.15005,659,100
Aug 17, 20201.18001.19001.17001.18001.18001,418,600
Aug 14, 20201.18001.19001.17001.17001.1700903,700
Aug 13, 20201.15001.19001.15001.18001.18002,833,900
Aug 12, 20201.13001.16001.12001.14001.14003,275,100
Aug 11, 20201.14001.15001.11001.13001.13006,906,300
Aug 07, 20201.17001.17001.14001.14001.14004,763,500
Aug 06, 20201.18001.18001.15001.17001.17006,529,700
Aug 06, 20200.0302 Dividend
Aug 05, 20201.21001.21001.19001.19001.15987,102,600
Aug 04, 20201.21001.22001.20001.21001.17933,814,300
Aug 03, 20201.23001.23001.20001.21001.17934,874,900
Jul 30, 20201.26001.26001.21001.23001.19887,141,500
Jul 29, 20201.24001.27001.23001.26001.22802,427,100
Jul 28, 20201.25001.26001.22001.23001.19888,428,800
Jul 27, 20201.27001.28001.25001.26001.22803,071,600
Jul 24, 20201.29001.29001.26001.28001.24752,286,100
Jul 23, 20201.27001.29001.27001.28001.24752,085,800
Jul 22, 20201.27001.28001.26001.27001.23783,485,800
Jul 21, 20201.29001.31001.27001.28001.24752,848,400
Jul 20, 20201.28001.29001.27001.28001.2475397,300
Jul 17, 20201.29001.30001.27001.28001.24751,541,900
Jul 16, 20201.30001.31001.28001.30001.26703,237,100
Jul 15, 20201.31001.31001.28001.29001.2573956,600
Jul 14, 20201.28001.31001.27001.29001.25732,121,700
Jul 13, 20201.29001.30001.27001.28001.24751,171,000
Jul 09, 20201.30001.30001.28001.28001.24751,800,300
Jul 08, 20201.29001.31001.28001.29001.25732,175,700
Jul 07, 20201.32001.32001.28001.29001.25732,235,100
Jul 06, 20201.26001.31001.26001.31001.27684,673,300
Jul 03, 20201.28001.28001.26001.26001.22802,120,200
Jul 02, 20201.25001.28001.25001.27001.23782,302,900
Jul 01, 20201.27001.27001.23001.24001.20854,643,500
Jun 30, 20201.28001.28001.26001.26001.22802,913,800
Jun 29, 20201.26001.27001.26001.26001.22801,166,900
Jun 26, 20201.28001.29001.26001.28001.24752,781,000
Jun 25, 20201.28001.29001.26001.27001.23784,092,900
Jun 24, 20201.28001.29001.27001.28001.24752,617,200
Jun 23, 20201.29001.30001.26001.28001.24754,815,500
Jun 22, 20201.31001.32001.28001.29001.25733,569,300
Jun 19, 20201.31001.32001.29001.31001.27683,919,800
Jun 18, 20201.31001.33001.29001.32001.28651,939,900
Jun 17, 20201.29001.32001.28001.31001.27682,139,900
Jun 16, 20201.32001.34001.26001.29001.25737,124,200
Jun 15, 20201.33001.34001.29001.29001.25733,866,800
Jun 12, 20201.31001.34001.30001.33001.29624,539,100
Jun 11, 20201.40001.40001.34001.35001.31574,496,000
Jun 10, 20201.37001.40001.36001.39001.35472,087,700
Jun 09, 20201.39001.41001.37001.37001.33524,817,800
Jun 08, 20201.38001.40001.38001.38001.34502,324,300
Jun 05, 20201.33001.38001.33001.37001.33524,160,000
Jun 04, 20201.38001.39001.33001.34001.30603,184,500
Jun 03, 20201.38001.40001.36001.37001.33523,244,300
Jun 02, 20201.34001.38001.33001.38001.34502,896,500
Jun 01, 20201.30001.34001.29001.34001.30604,114,700
May 29, 20201.27001.30001.25001.30001.26706,001,300
May 28, 20201.29001.30001.26001.27001.23784,169,500
May 27, 20201.30001.31001.28001.29001.25732,736,200
May 26, 20201.28001.31001.27001.30001.26702,985,000
May 22, 20201.29001.29001.25001.28001.24754,378,200
May 21, 20201.30001.31001.28001.29001.25732,245,800
May 20, 20201.30001.31001.28001.29001.25732,399,500
May 19, 20201.32001.33001.30001.31001.27682,572,700
May 18, 20201.30001.30001.27001.30001.26702,125,700
May 15, 20201.30001.32001.27001.30001.26702,390,300
May 14, 20201.31001.32001.26001.28001.24752,994,200
May 13, 20201.31001.34001.30001.33001.29622,343,100
May 12, 20201.33001.34001.32001.32001.28651,267,876
May 11, 20201.35001.36001.33001.34001.30601,950,900
May 08, 20201.35001.37001.34001.35001.31572,670,100
May 06, 20201.35001.36001.33001.34001.30601,619,400
May 05, 20201.36001.36001.33001.34001.30602,210,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...