J85.SI - CDL Hospitality Trusts

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20171.641.651.631.641.641,513,700
Nov 20, 20171.641.651.631.641.64500,900
Nov 17, 20171.631.641.621.641.64751,600
Nov 16, 20171.621.631.611.631.631,682,000
Nov 15, 20171.631.631.611.621.622,865,400
Nov 14, 20171.641.651.631.631.63835,800
Nov 13, 20171.641.641.621.641.641,917,400
Nov 10, 20171.641.641.631.641.641,550,700
Nov 09, 20171.651.651.631.651.651,372,300
Nov 08, 20171.651.651.641.651.65796,500
Nov 07, 20171.641.651.631.651.652,030,400
Nov 06, 20171.631.651.621.641.642,999,700
Nov 03, 20171.631.631.631.631.631,766,500
Nov 02, 20171.631.641.631.631.63907,100
Nov 01, 20171.641.641.631.641.641,887,300
Oct 31, 20171.631.641.631.631.63692,400
Oct 30, 20171.631.641.631.631.631,600,200
Oct 27, 20171.641.651.621.631.631,606,500
Oct 26, 20171.641.651.631.651.651,707,900
Oct 25, 20171.651.661.651.651.651,184,200
Oct 24, 20171.651.671.651.651.651,858,900
Oct 23, 20171.631.661.631.651.651,430,200
Oct 20, 20171.631.631.621.631.63997,800
Oct 19, 20171.631.641.631.631.631,412,200
Oct 17, 20171.641.641.631.631.63455,400
Oct 16, 20171.641.641.641.641.64610,400
Oct 13, 20171.641.641.631.641.64850,900
Oct 12, 20171.621.641.621.631.63780,600
Oct 11, 20171.651.651.631.631.631,000,100
Oct 10, 20171.631.641.631.641.642,504,300
Oct 09, 20171.631.631.621.631.631,751,100
Oct 06, 20171.631.631.621.631.631,468,100
Oct 05, 20171.621.631.621.631.63552,000
Oct 04, 20171.621.631.611.631.632,103,800
Oct 03, 20171.621.621.611.611.61803,800
Oct 02, 20171.621.631.621.621.621,174,200
Sep 29, 20171.611.621.611.621.621,538,800
Sep 28, 20171.611.621.601.611.611,079,200
Sep 27, 20171.601.621.601.601.601,245,900
Sep 26, 20171.601.611.591.601.601,554,700
Sep 25, 20171.601.601.591.601.60823,600
Sep 22, 20171.611.611.591.591.591,649,400
Sep 21, 20171.601.611.591.601.602,196,100
Sep 20, 20171.611.611.591.601.601,550,200
Sep 19, 20171.601.621.601.621.621,343,500
Sep 18, 20171.621.621.601.601.60786,300
Sep 15, 20171.611.621.601.621.622,029,100
Sep 14, 20171.611.611.611.611.61796,000
Sep 13, 20171.601.611.601.611.611,067,000
Sep 12, 20171.601.611.601.601.60835,200
Sep 11, 20171.601.611.601.601.60844,500
Sep 08, 20171.591.611.581.601.602,106,700
Sep 07, 20171.581.611.581.591.591,530,200
Sep 06, 20171.611.621.571.591.594,285,400
Sep 05, 20171.621.621.611.621.62463,700
Sep 04, 20171.631.631.611.631.631,326,200
Aug 31, 20171.631.631.631.631.631,480,300
Aug 30, 20171.621.631.621.631.631,306,600
Aug 29, 20171.631.631.621.631.631,505,000
Aug 28, 20171.611.631.611.621.621,116,800
Aug 25, 20171.621.621.611.611.611,133,300
Aug 24, 20171.631.631.631.631.631,241,800
Aug 23, 20171.631.631.631.631.631,885,100
Aug 22, 20171.611.631.611.631.633,550,300
Aug 21, 20171.621.631.611.621.624,341,700
Aug 18, 20171.601.621.601.621.622,451,900
Aug 17, 20171.581.601.581.601.601,891,300
Aug 16, 20171.591.591.581.591.591,025,900
Aug 15, 20171.581.591.581.591.59688,900
Aug 14, 20171.581.591.581.581.581,196,100
Aug 11, 20171.581.581.571.581.581,082,500
Aug 10, 20171.581.601.571.581.582,133,200
Aug 08, 20171.581.591.571.581.581,650,100
Aug 07, 20171.571.581.571.581.58834,700
Aug 04, 20171.571.581.571.571.57759,600
Aug 03, 20171.571.581.571.581.581,363,900
Aug 03, 20170.0295 Dividend
Aug 02, 20171.591.631.591.621.592,803,700
Aug 01, 20171.601.621.601.611.582,465,400
Jul 31, 20171.591.611.581.601.573,205,000
Jul 28, 20171.601.601.581.591.562,630,100
Jul 27, 20171.581.601.581.591.561,700,700
Jul 26, 20171.551.581.551.581.551,856,000
Jul 25, 20171.581.581.551.561.535,434,700
Jul 24, 20171.601.601.581.581.552,911,100
Jul 21, 20171.601.601.591.601.57655,500
Jul 20, 20171.591.611.571.591.562,254,200
Jul 19, 20171.581.591.571.591.561,299,200
Jul 18, 20171.561.581.551.581.553,359,500
Jul 17, 20171.561.571.561.571.542,098,000
Jul 14, 20171.561.571.551.561.532,321,600
Jul 13, 20171.571.591.561.571.545,020,700
Jul 12, 20171.561.571.551.571.542,341,000
Jul 11, 20171.591.591.551.561.534,142,400
Jul 10, 20171.601.611.581.591.563,056,800
Jul 07, 20171.611.621.601.611.581,805,800
Jul 06, 20171.571.631.571.631.603,311,800
Jul 05, 20171.591.591.571.581.552,678,400
Jul 04, 20171.621.621.601.601.571,809,200
Jul 03, 20171.591.621.581.621.592,533,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...