C31.SI - CapitaLand Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20183.813.813.783.813.8113,078,700
Jan 17, 20183.803.813.783.803.8010,090,200
Jan 16, 20183.783.803.763.803.807,782,600
Jan 15, 20183.793.793.763.773.776,146,100
Jan 12, 20183.763.793.753.783.788,389,300
Jan 11, 20183.773.773.743.763.765,207,700
Jan 10, 20183.783.793.763.773.778,620,800
Jan 09, 20183.743.793.733.783.7816,257,700
Jan 08, 20183.673.743.673.723.7215,949,200
Jan 05, 20183.673.683.643.653.655,869,600
Jan 04, 20183.633.673.623.663.6614,052,500
Jan 03, 20183.573.633.573.613.6110,636,400
Jan 02, 20183.533.573.533.553.558,139,100
Dec 29, 20173.523.543.523.533.535,870,700
Dec 28, 20173.503.533.493.533.533,654,400
Dec 27, 20173.513.523.493.513.515,000,000
Dec 26, 20173.513.513.493.493.492,665,400
Dec 22, 20173.543.553.503.513.516,822,600
Dec 21, 20173.523.533.503.523.525,475,500
Dec 20, 20173.523.533.503.533.534,194,900
Dec 19, 20173.533.543.503.513.514,460,500
Dec 18, 20173.503.533.483.523.527,210,800
Dec 15, 20173.523.533.503.503.507,396,400
Dec 14, 20173.543.553.533.533.536,007,000
Dec 13, 20173.503.533.493.513.515,601,700
Dec 12, 20173.493.503.473.493.497,498,000
Dec 11, 20173.473.503.473.493.499,389,600
Dec 08, 20173.433.483.433.463.4610,072,400
Dec 07, 20173.453.463.423.443.4414,781,400
Dec 06, 20173.483.503.453.473.4713,957,600
Dec 05, 20173.533.543.483.483.4815,838,000
Dec 04, 20173.553.573.533.543.543,120,100
Dec 01, 20173.553.583.543.573.579,178,100
Nov 30, 20173.533.543.483.533.5318,407,400
Nov 29, 20173.553.553.513.523.529,197,300
Nov 28, 20173.573.573.533.533.538,582,200
Nov 27, 20173.593.593.553.563.563,454,000
Nov 24, 20173.573.593.563.573.575,381,500
Nov 23, 20173.603.603.553.573.578,402,900
Nov 22, 20173.603.633.583.583.5810,545,800
Nov 21, 20173.563.603.553.593.599,171,100
Nov 20, 20173.553.563.533.553.554,624,700
Nov 17, 20173.543.583.533.533.538,702,900
Nov 16, 20173.543.553.523.533.5310,533,700
Nov 15, 20173.553.563.523.533.539,084,500
Nov 14, 20173.573.583.543.553.5513,141,400
Nov 13, 20173.593.593.563.573.577,759,400
Nov 10, 20173.593.623.573.583.5816,055,800
Nov 09, 20173.643.643.593.593.5921,929,800
Nov 08, 20173.723.723.633.643.6419,464,900
Nov 07, 20173.703.743.683.723.7210,820,800
Nov 06, 20173.693.703.673.683.688,669,400
Nov 03, 20173.693.703.653.693.696,483,400
Nov 02, 20173.693.703.673.673.676,203,200
Nov 01, 20173.693.703.683.703.705,816,800
Oct 31, 20173.693.713.673.673.6710,320,000
Oct 30, 20173.723.733.673.713.7113,009,200
Oct 27, 20173.733.753.713.723.7212,261,500
Oct 26, 20173.703.733.703.733.738,035,100
Oct 25, 20173.683.723.673.723.727,917,600
Oct 24, 20173.713.713.683.683.685,220,600
Oct 23, 20173.733.733.693.713.714,981,600
Oct 20, 20173.733.743.703.713.716,154,400
Oct 19, 20173.693.753.693.723.7215,523,700
Oct 17, 20173.713.733.693.693.695,285,900
Oct 16, 20173.733.753.703.713.719,770,400
Oct 13, 20173.693.753.693.743.7413,546,000
Oct 12, 20173.693.723.683.693.697,113,700
Oct 11, 20173.683.733.673.673.679,625,100
Oct 10, 20173.683.703.673.673.675,708,600
Oct 09, 20173.703.713.663.683.685,201,000
Oct 06, 20173.703.713.653.693.6910,212,500
Oct 05, 20173.613.703.613.703.7014,757,000
Oct 04, 20173.623.633.603.603.605,293,300
Oct 03, 20173.653.653.593.613.619,132,700
Oct 02, 20173.583.643.563.643.648,446,957
Sep 29, 20173.583.593.543.583.5812,703,000
Sep 28, 20173.593.593.543.553.556,490,600
Sep 27, 20173.543.593.543.573.579,540,000
Sep 26, 20173.553.573.523.553.557,044,900
Sep 25, 20173.613.613.553.573.578,162,100
Sep 22, 20173.593.613.573.613.617,869,600
Sep 21, 20173.623.653.603.603.6010,487,600
Sep 20, 20173.673.673.623.643.645,590,200
Sep 19, 20173.703.703.643.673.677,819,200
Sep 18, 20173.663.713.653.683.6813,808,500
Sep 15, 20173.663.673.633.643.6410,580,700
Sep 14, 20173.703.713.663.663.6614,561,300
Sep 13, 20173.743.753.693.713.7117,490,800
Sep 12, 20173.723.743.683.743.7416,513,300
Sep 11, 20173.713.743.683.703.707,321,400
Sep 08, 20173.723.753.693.703.709,210,000
Sep 07, 20173.713.733.703.713.714,524,700
Sep 06, 20173.773.773.693.703.7010,193,100
Sep 05, 20173.733.773.723.753.755,235,900
Sep 04, 20173.783.793.723.723.728,926,500
Aug 31, 20173.753.793.743.783.7811,032,900
Aug 30, 20173.723.753.713.723.725,008,800
Aug 29, 20173.743.743.703.713.716,978,800
Aug 28, 20173.723.753.713.733.736,376,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...