C38U.SI - CapitaLand Mall Trust

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20192.65002.65002.61002.62002.62009,871,800
Aug 15, 20192.60002.65002.58002.65002.650012,320,000
Aug 14, 20192.63002.64002.60002.60002.60009,646,200
Aug 13, 20192.62002.64002.60002.62002.620013,556,400
Aug 08, 20192.56002.62002.55002.61002.61009,216,300
Aug 07, 20192.57002.58002.55002.55002.55008,415,500
Aug 06, 20192.56002.60002.52002.57002.570017,119,000
Aug 05, 20192.60002.61002.57002.59002.590011,032,100
Aug 02, 20192.55002.60002.54002.60002.600017,912,400
Aug 01, 20192.61002.62002.55002.56002.560016,099,300
Jul 31, 20192.63002.65002.62002.62002.62009,858,900
Jul 30, 20192.64002.64002.62002.63002.63005,928,000
Jul 30, 20190.0292 Dividend
Jul 29, 20192.66002.66002.63002.66002.63085,262,600
Jul 26, 20192.64002.67002.62002.66002.63088,074,000
Jul 25, 20192.62002.64002.61002.64002.61106,450,000
Jul 24, 20192.64002.64002.59002.62002.591210,220,200
Jul 23, 20192.60002.66002.60002.64002.611012,748,700
Jul 22, 20192.63002.63002.58002.60002.571510,507,700
Jul 19, 20192.67002.67002.63002.64002.61109,556,600
Jul 18, 20192.68002.68002.65002.67002.64077,227,100
Jul 17, 20192.65002.68002.65002.68002.65066,136,200
Jul 16, 20192.64002.67002.63002.66002.63085,617,400
Jul 15, 20192.64002.69002.63002.64002.61109,359,300
Jul 12, 20192.68002.69002.61002.64002.611011,604,800
Jul 11, 20192.66002.71002.66002.69002.66059,168,400
Jul 10, 20192.64002.67002.64002.65002.620910,111,500
Jul 09, 20192.72002.74002.62002.63002.601117,669,500
Jul 08, 20192.72002.72002.68002.71002.68036,224,400
Jul 05, 20192.73002.75002.72002.74002.70997,934,600
Jul 04, 20192.71002.74002.70002.72002.690110,123,400
Jul 03, 20192.64002.71002.63002.71002.680311,049,000
Jul 02, 20192.66002.66002.62002.63002.601111,577,000
Jul 01, 20192.63002.67002.62002.67002.64077,973,100
Jun 28, 20192.65002.65002.61002.63002.601114,549,700
Jun 27, 20192.60002.64002.60002.63002.60116,452,000
Jun 26, 20192.62002.62002.59002.61002.58139,356,200
Jun 25, 20192.60002.64002.58002.64002.61109,288,200
Jun 24, 20192.56002.61002.55002.60002.571510,053,737
Jun 21, 20192.58002.60002.55002.56002.531923,949,000
Jun 20, 20192.58002.61002.57002.58002.551711,279,700
Jun 19, 20192.59002.60002.56002.57002.541810,513,000
Jun 18, 20192.56002.60002.55002.57002.541812,070,200
Jun 17, 20192.58002.59002.54002.54002.512110,752,300
Jun 14, 20192.58002.60002.57002.60002.57155,573,400
Jun 13, 20192.58002.60002.57002.60002.57156,617,400
Jun 12, 20192.58002.60002.56002.58002.55177,866,800
Jun 11, 20192.57002.61002.55002.58002.55177,669,700
Jun 10, 20192.56002.57002.53002.57002.54188,502,100
Jun 07, 20192.56002.56002.53002.55002.52207,999,700
Jun 06, 20192.47002.58002.46002.57002.541824,480,800
Jun 04, 20192.44002.48002.42002.46002.433014,939,600
Jun 03, 20192.42002.44002.40002.43002.40338,234,400
May 31, 20192.42002.44002.41002.41002.383512,341,052
May 30, 20192.43002.45002.42002.44002.41327,839,500
May 29, 20192.42002.43002.41002.43002.40339,527,000
May 28, 20192.46002.47002.42002.43002.403317,269,800
May 27, 20192.43002.46002.40002.45002.42316,853,000
May 24, 20192.39002.44002.39002.44002.413213,103,000
May 23, 20192.40002.40002.37002.39002.36386,134,100
May 22, 20192.40002.41002.37002.39002.363814,316,000
May 21, 20192.43002.43002.38002.40002.373710,773,200
May 17, 20192.43002.44002.41002.44002.41327,285,600
May 16, 20192.43002.45002.42002.43002.40334,096,100
May 15, 20192.44002.46002.43002.44002.41327,137,800
May 14, 20192.43002.44002.40002.44002.413210,189,000
May 13, 20192.43002.45002.42002.43002.40337,588,600
May 10, 20192.46002.46002.42002.44002.41328,081,100
May 09, 20192.45002.46002.43002.46002.433012,401,400
May 08, 20192.43002.47002.42002.46002.43309,603,600
May 07, 20192.43002.46002.41002.45002.42316,985,800
May 06, 20192.44002.44002.39002.43002.40337,278,700
May 03, 20192.42002.44002.41002.44002.41326,516,400
May 02, 20192.41002.43002.39002.42002.393411,493,100
May 02, 20190.0288 Dividend
Apr 30, 20192.39002.43002.38002.42002.365015,196,600
Apr 29, 20192.38002.40002.37002.38002.32599,414,700
Apr 26, 20192.38002.39002.37002.38002.32599,699,000
Apr 25, 20192.36002.40002.36002.39002.335610,813,300
Apr 24, 20192.33002.39002.33002.36002.306320,373,900
Apr 23, 20192.34002.34002.30002.32002.267214,822,900
Apr 22, 20192.31002.35002.31002.34002.28684,983,600
Apr 18, 20192.34002.35002.30002.31002.257515,278,900
Apr 17, 20192.35002.36002.32002.33002.277013,479,000
Apr 16, 20192.37002.38002.35002.36002.306312,300,300
Apr 15, 20192.40002.40002.37002.37002.31614,415,400
Apr 12, 20192.39002.39002.37002.39002.33565,375,900
Apr 11, 20192.39002.40002.37002.38002.325910,150,300
Apr 10, 20192.41002.42002.40002.41002.35527,315,900
Apr 09, 20192.39002.41002.39002.40002.34545,733,400
Apr 08, 20192.38002.41002.37002.38002.325910,506,400
Apr 05, 20192.44002.44002.37002.37002.316111,633,000
Apr 04, 20192.41002.45002.41002.43002.37477,574,000
Apr 03, 20192.44002.45002.40002.41002.355210,262,100
Apr 02, 20192.42002.44002.42002.44002.38459,440,100
Apr 01, 20192.39002.41002.38002.40002.34545,652,300
Mar 29, 20192.38002.40002.36002.38002.325912,622,800
Mar 28, 20192.38002.39002.36002.37002.316110,192,000
Mar 27, 20192.40002.41002.37002.38002.325913,608,600
Mar 26, 20192.37002.42002.37002.41002.35529,079,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...