C31.SI - CapitaLand Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20203.94003.97003.90003.93003.93009,744,200
Jan 16, 20203.93003.94003.90003.94003.94005,726,800
Jan 15, 20203.93003.94003.88003.91003.91005,722,700
Jan 14, 20203.95003.96003.91003.94003.94007,519,900
Jan 13, 20203.92003.95003.91003.93003.93005,921,700
Jan 10, 20203.86003.92003.86003.91003.910010,579,000
Jan 09, 20203.85003.87003.83003.84003.84007,759,800
Jan 08, 20203.79003.85003.78003.85003.85008,249,000
Jan 07, 20203.81003.84003.80003.84003.84006,212,600
Jan 06, 20203.79003.81003.78003.80003.80008,389,100
Jan 03, 20203.80003.83003.79003.80003.80008,214,000
Jan 02, 20203.75003.80003.74003.79003.790010,220,800
Dec 31, 20193.71003.75003.71003.75003.75005,838,900
Dec 30, 20193.74003.75003.72003.73003.73004,594,400
Dec 27, 20193.73003.75003.72003.74003.74005,842,300
Dec 26, 20193.74003.74003.72003.74003.74002,885,300
Dec 25, 20193.73003.73003.73003.73003.7300-
Dec 24, 20193.73003.75003.73003.73003.73002,696,000
Dec 23, 20193.73003.75003.71003.74003.74003,641,300
Dec 20, 20193.70003.74003.70003.73003.730010,629,400
Dec 19, 20193.68003.72003.66003.72003.72008,032,100
Dec 18, 20193.64003.69003.64003.67003.67005,729,500
Dec 17, 20193.70003.70003.64003.67003.670013,195,400
Dec 16, 20193.69003.70003.66003.68003.68005,334,500
Dec 13, 20193.69003.70003.64003.68003.68008,978,000
Dec 12, 20193.70003.72003.69003.71003.71008,013,900
Dec 11, 20193.71003.71003.68003.69003.69007,080,300
Dec 10, 20193.70003.71003.66003.70003.70008,558,900
Dec 09, 20193.69003.70003.66003.68003.68004,553,900
Dec 06, 20193.65003.69003.63003.69003.690011,606,000
Dec 05, 20193.62003.64003.61003.63003.63005,423,400
Dec 04, 20193.64003.64003.58003.60003.600010,646,600
Dec 03, 20193.67003.69003.64003.65003.65006,430,900
Dec 02, 20193.69003.72003.67003.69003.69006,449,600
Nov 29, 20193.70003.70003.65003.68003.68006,404,200
Nov 28, 20193.67003.69003.65003.67003.67004,300,900
Nov 27, 20193.66003.68003.64003.67003.67003,466,700
Nov 26, 20193.67003.67003.64003.65003.65006,187,400
Nov 25, 20193.67003.67003.62003.66003.66003,852,200
Nov 22, 20193.63003.66003.62003.66003.66004,524,200
Nov 21, 20193.63003.64003.60003.62003.62006,846,500
Nov 20, 20193.68003.68003.65003.66003.66004,948,800
Nov 19, 20193.67003.71003.66003.68003.68004,761,400
Nov 18, 20193.69003.72003.66003.72003.72004,842,900
Nov 15, 20193.68003.69003.64003.68003.68004,085,200
Nov 14, 20193.66003.67003.63003.65003.65004,068,800
Nov 13, 20193.67003.69003.65003.66003.66007,292,700
Nov 12, 20193.68003.71003.66003.70003.70007,894,400
Nov 11, 20193.71003.71003.66003.67003.67005,860,800
Nov 08, 20193.73003.74003.69003.71003.71005,079,700
Nov 07, 20193.68003.74003.67003.73003.730016,033,300
Nov 06, 20193.69003.70003.66003.66003.66006,416,700
Nov 05, 20193.68003.70003.66003.69003.69008,594,100
Nov 04, 20193.66003.70003.66003.69003.69006,999,200
Nov 01, 20193.59003.66003.58003.65003.65007,304,200
Oct 31, 20193.57003.62003.57003.60003.60008,880,800
Oct 30, 20193.60003.62003.57003.58003.58007,724,400
Oct 29, 20193.65003.66003.61003.61003.61007,785,600
Oct 25, 20193.61003.63003.60003.63003.63002,962,200
Oct 24, 20193.63003.63003.61003.63003.63002,260,100
Oct 23, 20193.62003.63003.60003.61003.61004,187,900
Oct 22, 20193.62003.64003.60003.62003.62006,799,800
Oct 21, 20193.58003.61003.57003.61003.61004,650,700
Oct 18, 20193.59003.60003.56003.58003.58004,492,100
Oct 17, 20193.58003.59003.56003.58003.58004,654,300
Oct 16, 20193.56003.58003.54003.56003.56004,369,800
Oct 15, 20193.57003.58003.54003.54003.54003,843,800
Oct 14, 20193.57003.58003.54003.57003.57003,449,600
Oct 11, 20193.54003.57003.53003.56003.56004,719,100
Oct 10, 20193.50003.53003.49003.51003.51003,363,300
Oct 09, 20193.51003.52003.50003.50003.50003,481,700
Oct 08, 20193.52003.54003.51003.53003.53003,655,600
Oct 07, 20193.49003.52003.48003.51003.51002,478,700
Oct 04, 20193.50003.52003.48003.48003.48002,970,200
Oct 03, 20193.48003.51003.45003.50003.50004,876,800
Oct 02, 20193.53003.53003.50003.50003.50004,888,400
Oct 01, 20193.55003.58003.54003.56003.56005,088,200
Sep 30, 20193.49003.54003.49003.53003.53004,294,600
Sep 27, 20193.52003.53003.49003.52003.52002,970,300
Sep 26, 20193.50003.54003.48003.52003.52007,777,800
Sep 25, 20193.50003.53003.47003.48003.48008,359,400
Sep 24, 20193.52003.53003.50003.51003.51006,113,800
Sep 23, 20193.54003.54003.46003.49003.49006,166,200
Sep 20, 20193.54003.54003.51003.53003.53006,841,000
Sep 19, 20193.52003.54003.49003.51003.51004,678,700
Sep 18, 20193.55003.58003.49003.51003.51007,344,800
Sep 17, 20193.59003.60003.53003.54003.54005,613,300
Sep 16, 20193.62003.63003.59003.60003.60003,813,000
Sep 13, 20193.60003.63003.59003.63003.63004,932,100
Sep 12, 20193.62003.62003.58003.60003.60003,820,200
Sep 11, 20193.58003.60003.54003.60003.60005,918,800
Sep 10, 20193.56003.62003.55003.56003.56006,622,000
Sep 09, 20193.56003.57003.53003.54003.54002,821,900
Sep 06, 20193.53003.56003.52003.56003.56004,737,600
Sep 05, 20193.51003.56003.50003.51003.51006,796,400
Sep 04, 20193.44003.52003.44003.49003.49006,721,300
Sep 03, 20193.45003.47003.43003.44003.44002,838,100
Sep 02, 20193.45003.46003.41003.44003.44004,239,200
Aug 30, 20193.47003.50003.46003.47003.47009,427,200
Aug 29, 20193.39003.47003.37003.46003.460014,452,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...