U.S. markets closed

First Real Estate Investment Trust (AW9U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.4200+0.0050 (+1.20%)
At close: 5:04PM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 20200.41500.42000.41000.42000.4200522,800
Oct 26, 20200.41000.41500.40500.41500.4150802,500
Oct 23, 20200.41500.42000.41000.41000.41001,012,500
Oct 22, 20200.41500.42000.41500.41500.4150555,400
Oct 21, 20200.42000.42500.41500.42000.4200923,200
Oct 20, 20200.43000.43500.41500.42000.42002,579,000
Oct 19, 20200.43000.44000.43000.43000.4300898,700
Oct 16, 20200.44000.44000.43000.43500.4350887,600
Oct 15, 20200.44000.44500.43500.43500.4350570,700
Oct 14, 20200.44000.45000.44000.44500.4450611,600
Oct 13, 20200.44000.44500.44000.44500.4450695,900
Oct 12, 20200.44500.44500.43500.44000.4400435,200
Oct 09, 20200.44000.44500.43500.44500.4450347,900
Oct 08, 20200.44000.44500.43500.44500.4450339,500
Oct 07, 20200.44500.44500.43500.44000.4400585,100
Oct 06, 20200.44000.44500.43500.44000.4400675,300
Oct 05, 20200.44000.44000.43000.43500.4350404,800
Oct 02, 20200.43500.44500.43000.44000.4400724,700
Oct 01, 20200.44000.45000.43500.44000.44001,441,900
Sep 30, 20200.43500.44000.43000.43500.4350832,200
Sep 29, 20200.43000.44000.42500.43500.43501,042,600
Sep 28, 20200.43000.44000.42000.42500.42502,205,500
Sep 25, 20200.43500.44500.42500.43000.43001,880,100
Sep 24, 20200.46500.47000.43000.43500.43503,024,000
Sep 23, 20200.47500.47500.46000.47000.47001,067,500
Sep 22, 20200.48000.48500.46500.48000.48001,773,900
Sep 21, 20200.46000.48000.46000.47000.47001,136,600
Sep 18, 20200.50000.50000.45500.45500.45502,863,900
Sep 17, 20200.50500.53500.48000.50000.50004,843,000
Sep 16, 20200.46500.51500.46500.50500.50503,812,800
Sep 15, 20200.44000.48000.44000.46500.46503,499,700
Sep 14, 20200.43500.44500.43000.44000.44001,057,500
Sep 11, 20200.43000.43500.42500.43000.43001,106,100
Sep 10, 20200.42500.44000.42500.43000.43001,798,700
Sep 09, 20200.40500.43000.40000.42500.42504,649,900
Sep 08, 20200.41500.42000.40000.41000.41002,708,200
Sep 07, 20200.44000.44000.41000.42000.42003,527,500
Sep 04, 20200.45000.45500.42500.44000.44004,695,400
Sep 03, 20200.46500.47000.45000.46000.46003,490,500
Sep 02, 20200.49000.49000.46000.46000.46004,385,300
Sep 01, 20200.49500.50000.49000.49000.49006,961,100
Aug 31, 20200.53500.53500.48000.49500.49508,530,000
Aug 28, 20200.54500.55000.53500.53500.53502,600,600
Aug 27, 20200.56000.56000.53000.54500.54503,424,400
Aug 26, 20200.57500.57500.55500.56500.56503,052,600
Aug 25, 20200.58000.58000.57000.57500.57501,187,600
Aug 24, 20200.58000.58500.57500.57500.5750486,900
Aug 21, 20200.59000.59000.58000.58000.5800410,300
Aug 20, 20200.59000.59500.58500.59000.5900445,300
Aug 19, 20200.59500.60000.58500.59000.5900752,600
Aug 18, 20200.59000.60000.58500.59000.5900286,600
Aug 17, 20200.58500.60000.58500.59500.5950294,100
Aug 14, 20200.59000.60000.58500.59500.5950381,800
Aug 13, 20200.60000.60000.58500.59500.5950536,700
Aug 12, 20200.58500.60000.57500.60000.6000441,000
Aug 11, 20200.61000.61000.58500.58500.58501,089,300
Aug 07, 20200.59000.60000.58500.60000.6000840,300
Aug 06, 20200.60500.60500.58500.58500.58501,166,100
Aug 06, 20200.0044 Dividend
Aug 05, 20200.58500.61500.58500.60500.60062,083,000
Aug 04, 20200.56500.59000.56000.58500.58072,238,200
Aug 03, 20200.55500.56000.55000.56000.55591,849,700
Jul 30, 20200.56000.56000.55000.55500.5510968,500
Jul 29, 20200.55500.56000.55000.55500.55102,232,800
Jul 28, 20200.56500.58500.55000.56000.55592,753,500
Jul 27, 20200.59000.59000.54500.56500.56096,277,400
Jul 24, 20200.63000.63000.59500.60000.59564,450,300
Jul 23, 20200.66000.66000.62500.63500.63044,359,900
Jul 22, 20200.69000.69000.65500.66500.66022,984,100
Jul 21, 20200.67000.69000.66500.69000.68502,955,100
Jul 20, 20200.70500.70500.70000.70500.6999601,100
Jul 17, 20200.70500.70500.70000.70500.6999639,600
Jul 16, 20200.71500.71500.70500.70500.6999976,700
Jul 15, 20200.71500.71500.70500.71500.7098538,900
Jul 14, 20200.71500.71500.70000.71000.7048568,900
Jul 13, 20200.72500.73000.71500.72000.7148933,400
Jul 09, 20200.72500.73500.72500.72500.7197346,000
Jul 08, 20200.72000.73000.72000.73000.7247518,500
Jul 07, 20200.71500.72000.70500.72000.71481,060,400
Jul 06, 20200.71000.71500.70500.71500.7098775,500
Jul 03, 20200.71500.72000.70500.71500.7098375,600
Jul 02, 20200.70000.71500.70000.71500.7098987,800
Jul 01, 20200.70000.70500.69500.70500.6999619,400
Jun 30, 20200.70000.71000.69500.69500.68991,275,600
Jun 29, 20200.70000.71000.70000.70000.6949588,200
Jun 26, 20200.70000.71000.70000.70000.6949774,800
Jun 25, 20200.70500.71000.70000.71000.7048624,800
Jun 24, 20200.71500.72500.71000.71000.7048215,600
Jun 23, 20200.71500.72500.70500.72000.7148762,000
Jun 22, 20200.72500.73000.71500.71500.7098581,800
Jun 19, 20200.74000.75000.72000.72000.71482,812,400
Jun 18, 20200.71500.74000.71500.74000.73463,577,400
Jun 17, 20200.70500.71500.70500.71500.7098584,100
Jun 16, 20200.71000.71500.70000.71000.70482,442,500
Jun 15, 20200.70000.71500.69000.69500.68992,098,400
Jun 12, 20200.68000.71000.67500.70000.69494,185,600
Jun 11, 20200.70500.71000.69500.70500.69991,952,600
Jun 10, 20200.71000.71500.70500.71000.70482,015,500
Jun 09, 20200.72000.72000.70000.70000.69493,140,300
Jun 08, 20200.71000.72000.71000.71500.70983,750,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...