J69U.SI - Frasers Centrepoint Trust

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 20192.63002.63002.53002.57002.57004,087,300
Nov 08, 20192.71002.71002.61002.62002.62004,840,300
Nov 07, 20192.67002.71002.66002.71002.71001,313,900
Nov 06, 20192.69002.71002.66002.67002.67002,094,900
Nov 05, 20192.71002.71002.66002.69002.69004,024,200
Nov 04, 20192.72002.73002.69002.70002.70001,766,400
Nov 01, 20192.75002.75002.70002.71002.71002,057,100
Oct 31, 20192.72002.75002.70002.75002.75002,323,500
Oct 31, 20190.02913 Dividend
Oct 30, 20192.75002.75002.71002.74002.71091,087,900
Oct 29, 20192.76002.77002.73002.74002.71091,119,900
Oct 25, 20192.74002.78002.73002.75002.72084,456,700
Oct 24, 20192.73002.75002.71002.75002.72082,869,800
Oct 23, 20192.73002.75002.71002.72002.69112,883,500
Oct 22, 20192.74002.75002.72002.73002.70102,267,900
Oct 21, 20192.75002.76002.72002.74002.71092,438,900
Oct 18, 20192.77002.77002.74002.75002.72081,592,500
Oct 17, 20192.76002.78002.74002.77002.74061,703,700
Oct 16, 20192.76002.78002.75002.75002.72081,435,800
Oct 15, 20192.78002.78002.75002.76002.73071,423,500
Oct 14, 20192.81002.81002.75002.77002.74062,343,200
Oct 11, 20192.79002.81002.78002.81002.78011,069,000
Oct 10, 20192.81002.83002.78002.78002.75042,148,300
Oct 09, 20192.79002.83002.79002.80002.77021,958,500
Oct 08, 20192.76002.79002.76002.77002.74061,317,600
Oct 07, 20192.74002.78002.73002.77002.7406891,000
Oct 04, 2019------
Oct 03, 20192.71002.75002.71002.73002.70102,035,600
Oct 02, 20192.70002.73002.70002.71002.68122,483,400
Oct 01, 20192.73002.74002.69002.70002.67131,912,700
Sep 30, 20192.68002.74002.67002.74002.71093,175,900
Sep 27, 20192.69002.70002.66002.68002.65154,127,400
Sep 26, 20192.73002.74002.69002.69002.66145,041,200
Sep 25, 20192.73002.77002.72002.74002.71095,355,100
Sep 24, 20192.72002.77002.71002.72002.69113,396,500
Sep 23, 20192.73002.74002.70002.71002.68122,039,000
Sep 20, 2019------
Sep 19, 20192.70002.78002.69002.73002.70107,682,400
Sep 18, 20192.68002.71002.68002.70002.67133,798,700
Sep 17, 20192.70002.71002.68002.69002.66142,939,800
Sep 16, 20192.70002.72002.69002.69002.66143,711,400
Sep 13, 20192.70002.71002.69002.70002.67133,774,600
Sep 12, 20192.71002.72002.68002.70002.67133,838,300
Sep 11, 20192.68002.71002.67002.71002.68122,864,100
Sep 10, 20192.72002.74002.65002.69002.66144,044,200
Sep 09, 20192.80002.80002.70002.71002.68124,829,500
Sep 06, 20192.85002.85002.75002.76002.73075,074,200
Sep 05, 20192.83002.85002.78002.85002.81975,012,500
Sep 04, 20192.75002.87002.74002.84002.80984,595,500
Sep 03, 20192.77002.80002.75002.75002.72082,053,300
Sep 02, 20192.74002.80002.74002.78002.75041,761,200
Aug 30, 20192.71002.76002.71002.75002.72082,931,500
Aug 29, 20192.71002.77002.71002.74002.71092,781,900
Aug 28, 20192.69002.71002.69002.71002.68121,866,000
Aug 27, 20192.68002.71002.67002.71002.68121,376,900
Aug 26, 20192.67002.72002.66002.71002.6812853,100
Aug 23, 20192.70002.71002.68002.68002.65151,182,200
Aug 22, 20192.69002.71002.64002.71002.68122,400,600
Aug 21, 20192.69002.71002.67002.68002.65151,343,900
Aug 20, 20192.67002.75002.66002.69002.66145,523,400
Aug 19, 20192.67002.69002.65002.66002.63171,589,400
Aug 16, 20192.67002.69002.64002.67002.64161,388,600
Aug 15, 20192.63002.69002.62002.67002.64163,059,600
Aug 14, 20192.64002.72002.62002.66002.63173,851,800
Aug 13, 20192.57002.64002.57002.62002.59211,686,900
Aug 08, 20192.55002.60002.55002.59002.56252,552,400
Aug 07, 20192.62002.63002.55002.56002.53284,865,800
Aug 06, 20192.63002.65002.53002.64002.61195,320,900
Aug 05, 20192.62002.67002.60002.64002.61193,291,700
Aug 02, 20192.57002.62002.56002.60002.57242,949,600
Aug 01, 20192.62002.62002.58002.59002.56251,619,600
Jul 31, 20192.65002.65002.60002.61002.58231,036,600
Jul 30, 20192.66002.66002.62002.65002.6218885,200
Jul 30, 20190.01091 Dividend
Jul 29, 20192.68002.70002.67002.67002.6308914,300
Jul 26, 20192.63002.68002.63002.68002.64071,439,100
Jul 25, 20192.64002.65002.62002.63002.59141,810,400
Jul 24, 20192.63002.65002.63002.63002.59141,097,300
Jul 23, 20192.63002.65002.63002.65002.6111673,800
Jul 22, 20192.65002.65002.61002.63002.5914569,600
Jul 19, 20192.64002.66002.63002.65002.6111989,200
Jul 18, 20192.65002.66002.63002.63002.59141,187,700
Jul 17, 20192.61002.66002.60002.66002.62102,116,200
Jul 16, 20192.63002.63002.60002.60002.56181,476,000
Jul 15, 20192.65002.66002.62002.62002.58161,808,200
Jul 12, 20192.63002.67002.62002.67002.63082,761,300
Jul 11, 20192.65002.67002.63002.64002.60131,070,600
Jul 10, 20192.63002.65002.61002.63002.5914727,100
Jul 09, 20192.66002.68002.63002.65002.61112,599,300
Jul 08, 20192.71002.71002.65002.67002.63081,946,100
Jul 05, 20192.66002.74002.66002.73002.68992,457,900
Jul 04, 20192.63002.68002.62002.65002.61111,340,400
Jul 03, 20192.59002.66002.59002.64002.60132,651,000
Jul 02, 20192.59002.61002.58002.60002.56181,495,400
Jul 01, 20192.60002.63002.58002.59002.55203,881,600
Jun 28, 20192.57002.60002.56002.60002.56182,822,083
Jun 27, 20192.58002.60002.56002.58002.54212,684,300
Jun 26, 20192.60002.61002.57002.58002.54213,281,200
Jun 25, 20192.60002.61002.58002.61002.57173,384,500
Jun 24, 20192.55002.60002.53002.59002.55202,673,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...