U.S. markets open in 2 hours 9 minutes

CapitaLand Integrated Commercial Trust (C38U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.1500-0.0126 (-0.58%)
At close: 5:13PM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20212.15002.17002.13002.15002.150012,216,600
Jan 28, 20210.0174 Dividend
Jan 27, 20212.17002.20002.17002.18002.162626,309,000
Jan 26, 20212.23002.23002.15002.16002.142829,625,300
Jan 25, 20212.29002.29002.23002.25002.232022,458,300
Jan 22, 20212.31002.31002.26002.28002.261821,440,200
Jan 21, 20212.33002.33002.28002.30002.281627,866,600
Jan 20, 20212.35002.39002.34002.35002.331225,678,200
Jan 19, 20212.31002.36002.31002.34002.321325,009,400
Jan 18, 20212.28002.33002.27002.32002.301524,647,800
Jan 15, 20212.27002.29002.26002.28002.261819,658,800
Jan 14, 20212.24002.27002.22002.26002.242016,290,000
Jan 13, 20212.25002.26002.23002.23002.212218,231,900
Jan 12, 20212.27002.29002.25002.26002.242018,763,000
Jan 11, 20212.27002.28002.24002.26002.242012,561,000
Jan 08, 20212.23002.28002.20002.27002.251924,349,300
Jan 07, 20212.27002.28002.21002.21002.192422,279,800
Jan 06, 20212.21002.26002.21002.25002.232026,675,400
Jan 05, 20212.18002.21002.16002.20002.182415,254,500
Jan 04, 20212.16002.20002.13002.19002.172515,770,900
Dec 31, 2020------
Dec 30, 20202.16002.18002.15002.18002.162610,003,500
Dec 29, 20202.14002.16002.13002.16002.14287,333,800
Dec 28, 20202.13002.14002.10002.13002.113012,843,900
Dec 24, 2020------
Dec 23, 20202.13002.15002.11002.15002.132814,373,800
Dec 22, 20202.13002.15002.11002.14002.122921,512,300
Dec 21, 20202.13002.16002.10002.14002.122924,560,800
Dec 18, 20202.17002.18002.14002.14002.122933,795,000
Dec 17, 20202.16002.17002.13002.16002.142818,806,100
Dec 16, 20202.17002.18002.15002.18002.162614,349,000
Dec 15, 20202.17002.17002.12002.15002.132819,150,900
Dec 14, 20202.09002.16002.09002.16002.142823,108,800
Dec 11, 20202.10002.11002.06002.09002.073317,174,400
Dec 10, 20202.09002.11002.08002.09002.073323,895,800
Dec 09, 20202.05002.09002.05002.08002.063423,648,896
Dec 08, 20202.01002.05002.01002.04002.023717,765,000
Dec 07, 20201.98002.02001.98002.00001.984026,125,900
Dec 04, 20201.94002.00001.94001.98001.964219,426,400
Dec 03, 20201.93001.95001.91001.92001.904718,512,059
Dec 02, 20201.92001.94001.92001.92001.904711,250,800
Dec 01, 20201.94001.95001.92001.93001.914616,809,000
Nov 30, 20202.01002.01001.92001.94001.924561,968,800
Nov 27, 20201.98002.01001.98001.99001.974112,302,800
Nov 26, 20201.98001.99001.96001.99001.974112,570,400
Nov 25, 20202.00002.01001.97001.98001.964219,563,200
Nov 24, 20201.98002.00001.97002.00001.984025,286,100
Nov 23, 20202.00002.01001.98002.00001.984040,129,100
Nov 20, 20201.99002.02001.96001.98001.964234,175,900
Nov 19, 20202.03002.03001.98001.98001.964219,804,700
Nov 18, 20202.02002.06002.01002.04002.023724,769,400
Nov 17, 20202.03002.06001.99002.02002.003921,154,712
Nov 16, 20202.02002.04002.00002.02002.003922,216,800
Nov 13, 20202.00002.02001.99002.00001.984021,091,600
Nov 12, 20201.99002.02001.99002.02002.003923,556,100
Nov 11, 20201.98002.01001.96002.00001.984034,007,984
Nov 10, 20201.93001.98001.91001.98001.964255,369,300
Nov 09, 20201.90001.93001.86001.90001.884828,262,000
Nov 06, 20201.88001.90001.83001.87001.855125,159,200
Nov 05, 20201.80001.90001.80001.89001.874935,435,900
Nov 04, 20201.80001.81001.76001.78001.765820,843,100
Nov 03, 20201.76001.82001.75001.80001.785629,129,100
Nov 02, 20201.73001.76001.72001.76001.746030,691,400
Oct 30, 20201.76001.77001.73001.73001.716233,308,400
Oct 29, 20201.80001.80001.76001.76001.746028,367,500
Oct 28, 20201.82001.85001.81001.82001.805520,789,400
Oct 27, 20201.82001.84001.80001.82001.805520,131,600
Oct 26, 20201.89001.90001.82001.82001.805524,767,400
Oct 23, 20201.90001.91001.88001.88001.865012,489,100
Oct 22, 20201.91001.92001.89001.89001.874916,086,500
Oct 21, 20201.93001.93001.90001.91001.894814,232,700
Oct 20, 20201.92001.93001.91001.92001.90477,301,500
Oct 19, 20201.91001.94001.91001.93001.914611,851,700
Oct 19, 20200.0399 Dividend
Oct 16, 20201.94001.95001.91001.91001.855233,065,900
Oct 15, 20201.94001.95001.92001.94001.884319,294,700
Oct 14, 20201.96001.97001.93001.93001.874611,421,300
Oct 13, 20201.95001.97001.94001.97001.91356,248,400
Oct 12, 20201.96001.97001.93001.94001.88439,717,000
Oct 09, 20201.97001.97001.95001.95001.894011,439,200
Oct 08, 20201.94001.96001.93001.96001.903713,306,000
Oct 07, 20201.95001.96001.93001.93001.87468,851,900
Oct 06, 20201.95001.96001.94001.96001.903711,760,100
Oct 05, 20201.93001.95001.92001.95001.894018,787,400
Oct 02, 20201.94001.96001.90001.91001.855217,954,800
Oct 01, 20201.94001.96001.93001.95001.89409,973,245
Sep 30, 20201.96001.98001.92001.93001.874620,880,600
Sep 29, 20201.99001.99001.99001.99001.9329-
Sep 28, 20202.00002.02001.98001.99001.93299,257,800
Sep 25, 20201.97001.99001.97001.99001.93296,289,914
Sep 24, 20201.96001.98001.94001.96001.903712,935,100
Sep 23, 20201.97002.00001.96001.97001.913515,279,100
Sep 22, 20202.02002.02001.95001.96001.903715,010,300
Sep 21, 20202.03002.05002.01002.02001.96208,229,281
Sep 18, 20202.05002.06002.02002.03001.971720,238,000
Sep 17, 20202.03002.07002.03002.05001.991222,136,100
Sep 16, 20202.02002.06002.00002.04001.981421,067,600
Sep 15, 20202.02002.03002.00002.01001.952311,171,200
Sep 14, 20201.98002.02001.97002.01001.952312,879,700
Sep 11, 20201.97001.98001.95001.97001.91359,510,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...