U.S. Markets open in 8 hrs 42 mins

CapitaLand Integrated Commercial Trust (C38U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.9300+0.0100 (+0.52%)
As of 1:38PM SGT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20201.93001.95001.91001.93001.93008,868,500
Dec 02, 20201.92001.94001.92001.92001.920011,250,800
Dec 01, 20201.94001.95001.92001.93001.930016,809,000
Nov 30, 20202.01002.01001.92001.94001.940061,968,800
Nov 27, 20201.98002.01001.98001.99001.990012,302,800
Nov 26, 20201.98001.99001.96001.99001.990012,570,400
Nov 25, 20202.00002.01001.97001.98001.980019,563,200
Nov 24, 20201.98002.00001.97002.00002.000025,286,100
Nov 23, 20202.00002.01001.98002.00002.000040,129,100
Nov 20, 20201.99002.02001.96001.98001.980034,175,900
Nov 19, 20202.03002.03001.98001.98001.980019,804,700
Nov 18, 20202.02002.06002.01002.04002.040024,769,400
Nov 17, 20202.03002.06001.99002.02002.020021,154,712
Nov 16, 20202.02002.04002.00002.02002.020022,216,800
Nov 13, 20202.00002.02001.99002.00002.000021,091,600
Nov 12, 20201.99002.02001.99002.02002.020023,556,100
Nov 11, 20201.98002.01001.96002.00002.000034,007,984
Nov 10, 20201.93001.98001.91001.98001.980055,369,300
Nov 09, 20201.90001.93001.86001.90001.900028,262,000
Nov 06, 20201.88001.90001.83001.87001.870025,159,200
Nov 05, 20201.80001.90001.80001.89001.890035,435,900
Nov 04, 20201.80001.81001.76001.78001.780020,843,100
Nov 03, 20201.76001.82001.75001.80001.800029,129,100
Nov 02, 20201.73001.76001.72001.76001.760030,691,400
Oct 30, 20201.76001.77001.73001.73001.730033,308,400
Oct 29, 20201.80001.80001.76001.76001.760028,367,500
Oct 28, 20201.82001.85001.81001.82001.820020,789,400
Oct 27, 20201.82001.84001.80001.82001.820020,131,600
Oct 26, 20201.89001.90001.82001.82001.820024,767,400
Oct 23, 20201.90001.91001.88001.88001.880012,489,100
Oct 22, 20201.91001.92001.89001.89001.890016,086,500
Oct 21, 20201.93001.93001.90001.91001.910014,232,700
Oct 20, 20201.92001.93001.91001.92001.92007,301,500
Oct 19, 20201.91001.94001.91001.93001.930011,851,700
Oct 16, 20201.94001.95001.91001.91001.910033,065,900
Oct 15, 20201.94001.95001.92001.94001.940019,294,700
Oct 14, 20201.96001.97001.93001.93001.930011,421,300
Oct 13, 20201.95001.97001.94001.97001.97006,248,400
Oct 12, 20201.96001.97001.93001.94001.94009,717,000
Oct 09, 20201.97001.97001.95001.95001.950011,439,200
Oct 08, 20201.94001.96001.93001.96001.960013,306,000
Oct 07, 20201.95001.96001.93001.93001.93008,851,900
Oct 06, 20201.95001.96001.94001.96001.960011,760,100
Oct 05, 20201.93001.95001.92001.95001.950018,787,400
Oct 02, 20201.94001.96001.90001.91001.910017,954,800
Oct 01, 20201.94001.96001.93001.95001.95009,973,245
Sep 30, 20201.96001.98001.92001.93001.930020,880,600
Sep 29, 20201.99001.99001.99001.99001.9900-
Sep 28, 20202.00002.02001.98001.99001.99009,257,800
Sep 25, 20201.97001.99001.97001.99001.99006,289,914
Sep 24, 20201.96001.98001.94001.96001.960012,935,100
Sep 23, 20201.97002.00001.96001.97001.970015,279,100
Sep 22, 20202.02002.02001.95001.96001.960015,010,300
Sep 21, 20202.03002.05002.01002.02002.02008,229,281
Sep 18, 20202.05002.06002.02002.03002.030020,238,000
Sep 17, 20202.03002.07002.03002.05002.050022,136,100
Sep 16, 20202.02002.06002.00002.04002.040021,067,600
Sep 15, 20202.02002.03002.00002.01002.010011,171,200
Sep 14, 20201.98002.02001.97002.01002.010012,879,700
Sep 11, 20201.97001.98001.95001.97001.97009,510,500
Sep 10, 20201.96001.98001.94001.98001.98009,192,300
Sep 09, 20201.96001.96001.93001.95001.950014,225,600
Sep 08, 20201.98002.01001.97001.97001.970011,211,200
Sep 07, 20201.93002.00001.93001.98001.980014,487,500
Sep 04, 20201.90001.94001.89001.93001.930015,178,000
Sep 03, 20201.98001.99001.94001.96001.960010,386,200
Sep 02, 20202.00002.02001.95001.96001.960029,583,500
Sep 01, 20201.94002.02001.89001.99001.990026,070,300
Aug 31, 20201.92001.96001.92001.96001.960017,049,600
Aug 28, 20201.88001.91001.87001.90001.900012,784,500
Aug 27, 20201.90001.91001.85001.86001.860011,955,600
Aug 26, 20201.92001.92001.88001.90001.900013,255,300
Aug 25, 20201.91001.94001.89001.92001.920015,911,300
Aug 24, 20201.86001.90001.85001.88001.88007,823,700
Aug 21, 20201.85001.88001.84001.85001.85008,762,900
Aug 20, 20201.85001.86001.82001.86001.860011,068,600
Aug 19, 20201.87001.88001.85001.85001.85005,521,900
Aug 18, 20201.89001.89001.87001.88001.88008,918,300
Aug 17, 20201.89001.90001.87001.89001.89008,750,600
Aug 14, 20201.89001.90001.87001.88001.880010,111,100
Aug 13, 20201.90001.91001.88001.89001.890013,113,900
Aug 12, 20201.87001.90001.85001.89001.890011,854,100
Aug 11, 20201.88001.90001.84001.89001.890015,474,700
Aug 07, 20201.90001.90001.84001.88001.880014,888,400
Aug 06, 20201.91001.93001.89001.90001.900012,716,700
Aug 05, 20201.90001.94001.89001.90001.900016,417,000
Aug 04, 20201.85001.89001.82001.89001.890017,698,300
Aug 03, 20201.89001.91001.82001.85001.850020,772,000
Jul 30, 20201.93001.93001.86001.89001.890026,953,900
Jul 29, 20201.98001.99001.92001.93001.930021,389,500
Jul 29, 20200.0211 Dividend
Jul 28, 20201.98002.01001.97002.01001.98898,803,500
Jul 27, 20201.98002.00001.95001.97001.949313,393,400
Jul 24, 20202.02002.02001.98001.98001.959212,731,900
Jul 23, 20202.01002.04002.00002.03002.008713,835,900
Jul 22, 20202.00002.03002.00002.02001.99886,774,000
Jul 21, 20202.00002.02002.00002.02001.998811,017,000
Jul 20, 20202.00002.02001.98002.01001.988916,095,300
Jul 17, 20202.02002.03002.01002.01001.988914,483,600
Jul 16, 20202.03002.06002.01002.01001.988911,521,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...