U.S. Markets closed

CapitaLand Mall Trust (C38U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.03-0.02 (-0.98%)
As of 10:52AM SGT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 20172.032.042.022.032.032,350,700
Jul 27, 20172.052.072.022.052.0520,950,000
Jul 27, 20170.0275 Dividend
Jul 26, 20172.052.072.032.052.0220,052,200
Jul 25, 20172.052.072.032.052.0211,811,600
Jul 24, 20172.032.062.022.052.0214,895,900
Jul 21, 20172.012.052.002.032.0023,505,200
Jul 20, 20172.012.022.002.001.978,843,000
Jul 19, 20172.002.022.002.001.9720,168,100
Jul 18, 20171.992.001.982.001.975,574,600
Jul 17, 20172.002.001.981.991.964,708,800
Jul 14, 20171.982.001.971.991.9611,191,400
Jul 13, 20171.971.981.971.971.945,053,500
Jul 12, 20171.971.971.961.971.945,368,500
Jul 11, 20171.971.981.961.961.936,766,400
Jul 10, 20171.961.981.961.971.9411,435,200
Jul 07, 20171.961.961.951.961.937,355,600
Jul 06, 20171.961.981.951.961.935,608,400
Jul 05, 20171.961.981.961.971.945,471,200
Jul 04, 20171.981.981.961.971.946,078,700
Jul 03, 20171.971.981.961.971.947,231,200
Jun 30, 20171.971.981.961.981.9510,803,000
Jun 29, 20171.981.981.971.971.9412,162,900
Jun 28, 20171.981.981.961.971.947,763,400
Jun 27, 20171.981.981.971.981.958,104,400
Jun 23, 20171.981.991.971.981.9517,193,200
Jun 22, 20171.951.981.941.971.9416,622,800
Jun 21, 20171.961.961.941.951.929,077,300
Jun 20, 20171.961.971.951.961.9310,597,400
Jun 19, 20171.961.971.951.961.9311,943,600
Jun 16, 20171.941.961.931.951.9216,013,700
Jun 15, 20171.931.941.921.941.9110,641,100
Jun 14, 20171.931.941.921.931.9110,972,100
Jun 13, 20171.931.941.921.931.906,785,900
Jun 12, 20171.931.931.921.931.915,865,700
Jun 09, 20171.941.941.911.921.9016,960,700
Jun 08, 20171.941.951.921.941.9114,232,200
Jun 07, 20171.961.961.931.931.9116,310,300
Jun 06, 20171.951.971.941.961.936,257,700
Jun 05, 20171.951.961.941.951.928,337,300
Jun 02, 20171.961.971.951.961.9311,499,700
Jun 01, 20171.981.981.951.961.9311,340,300
May 31, 20171.971.991.961.991.9613,539,600
May 30, 20171.971.981.951.961.935,332,100
May 29, 20171.971.971.951.961.939,163,600
May 26, 20171.981.981.941.961.9312,980,000
May 25, 20171.992.001.961.971.9410,063,500
May 24, 20171.971.991.961.991.968,886,500
May 23, 20171.961.971.951.971.949,037,100
May 22, 20171.961.981.961.971.947,037,400
May 19, 20171.971.981.951.961.9310,066,500
May 18, 20171.971.971.951.971.947,270,400
May 17, 20171.971.981.961.981.956,405,700
May 16, 20171.971.971.951.961.936,889,200
May 15, 20171.951.981.951.961.938,338,900
May 12, 20171.961.961.941.951.925,225,400
May 11, 20171.961.961.951.961.936,710,900
May 09, 20171.951.961.951.961.938,543,800
May 08, 20171.951.951.931.951.928,258,900
May 05, 20171.961.961.931.951.9212,470,900
May 04, 20171.961.971.961.961.936,113,400
May 03, 20171.971.981.961.971.947,104,200
May 02, 20171.971.971.951.971.9412,533,800
Apr 28, 20171.981.991.971.971.9413,300,900
Apr 27, 20171.981.991.981.981.956,980,900
Apr 26, 20171.981.991.971.981.959,342,700
Apr 26, 20170.0273 Dividend
Apr 25, 20172.002.012.002.001.957,031,000
Apr 24, 20172.002.001.992.001.948,249,600
Apr 21, 20172.002.001.992.001.959,280,600
Apr 20, 20172.012.022.002.011.967,286,400
Apr 19, 20172.002.021.992.021.978,871,300
Apr 18, 20172.012.022.002.011.967,570,100
Apr 17, 20172.012.011.992.001.954,445,900
Apr 13, 20172.002.012.002.011.965,775,000
Apr 12, 20171.992.021.992.011.9621,925,400
Apr 11, 20171.982.001.982.001.949,489,900
Apr 10, 20171.991.991.981.981.927,797,400
Apr 07, 20171.971.981.971.981.932,519,500
Apr 06, 20171.971.981.971.971.915,883,700
Apr 05, 20171.981.981.971.971.925,669,300
Apr 04, 20171.981.981.971.971.924,940,400
Apr 03, 20171.981.981.971.971.924,854,100
Mar 31, 20171.971.981.961.971.929,980,800
Mar 30, 20171.971.981.961.961.9112,242,500
Mar 29, 20171.971.981.961.971.918,738,500
Mar 28, 20171.961.971.951.961.918,092,000
Mar 27, 20171.961.961.941.951.908,015,600
Mar 24, 20171.961.971.951.961.908,379,400
Mar 23, 20171.951.961.931.951.897,665,600
Mar 22, 20171.951.961.931.941.897,650,100
Mar 21, 20171.941.961.931.951.909,991,300
Mar 20, 20171.931.961.931.931.887,313,300
Mar 17, 20171.931.951.921.931.8840,676,400
Mar 16, 20171.941.961.931.941.8917,618,200
Mar 15, 20171.931.931.921.931.8817,874,700
Mar 14, 20171.941.951.931.931.885,894,500
Mar 13, 20171.931.951.931.941.897,116,100
Mar 10, 20171.921.951.921.931.886,922,700
Mar 09, 20171.931.941.921.921.874,628,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...