ESR-Logos REIT (J91U.SI)

SES - SES Delayed Price. Currency in SGD

0.3250

+0.0050

(+1.56%)

At close: 05:04PM SGT

Advertisement

Time Period:

Apr 02, 2022 - Apr 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	0.3200	0.3250	0.3200	0.3250	0.3250	8,475,600
Mar 30, 2023	0.3200	0.3250	0.3200	0.3200	0.3200	7,313,700
Mar 29, 2023	0.3200	0.3250	0.3150	0.3250	0.3250	9,051,900
Mar 28, 2023	0.3250	0.3300	0.3150	0.3200	0.3200	15,817,700
Mar 27, 2023	0.3200	0.3300	0.3150	0.3250	0.3250	12,405,000
Mar 24, 2023	0.3200	0.3250	0.3150	0.3250	0.3250	6,490,000
Mar 23, 2023	0.3200	0.3250	0.3150	0.3200	0.3200	5,273,600
Mar 22, 2023	0.3250	0.3250	0.3150	0.3200	0.3200	10,324,000
Mar 21, 2023	0.3250	0.3300	0.3200	0.3250	0.3250	11,976,400
Mar 20, 2023	0.3250	0.3300	0.3200	0.3250	0.3250	8,714,600
Mar 17, 2023	0.3200	0.3300	0.3150	0.3300	0.3300	17,334,700
Mar 16, 2023	0.3200	0.3250	0.3150	0.3150	0.3150	13,270,900
Mar 15, 2023	0.3150	0.3250	0.3150	0.3200	0.3200	4,647,800
Mar 14, 2023	0.3200	0.3250	0.3150	0.3150	0.3150	10,673,800
Mar 13, 2023	0.3200	0.3250	0.3150	0.3200	0.3200	18,934,800
Mar 10, 2023	0.3250	0.3300	0.3200	0.3200	0.3200	13,421,200
Mar 09, 2023	0.3300	0.3300	0.3250	0.3250	0.3250	2,548,600
Mar 08, 2023	0.3300	0.3300	0.3250	0.3250	0.3250	3,737,400
Mar 07, 2023	0.3250	0.3350	0.3250	0.3300	0.3300	16,500,500
Mar 06, 2023	0.3250	0.3300	0.3250	0.3300	0.3300	9,547,900
Mar 03, 2023	0.3250	0.3300	0.3250	0.3250	0.3250	3,923,900
Mar 02, 2023	0.3250	0.3350	0.3250	0.3250	0.3250	14,414,800
Mar 01, 2023	0.3300	0.3350	0.3250	0.3250	0.3250	11,575,600
Feb 28, 2023	0.3300	0.3350	0.3250	0.3350	0.3350	29,764,300
Feb 27, 2023	0.3300	0.3350	0.3250	0.3250	0.3250	21,560,200
Feb 24, 2023	0.3300	0.3300	0.3250	0.3300	0.3300	6,250,100
Feb 23, 2023	0.3300	0.3350	0.3300	0.3300	0.3300	13,737,500
Feb 23, 2023	0.00448 Dividend
Feb 22, 2023	0.3350	0.3350	0.3300	0.3350	0.3305	5,946,500
Feb 21, 2023	0.3300	0.3400	0.3300	0.3300	0.3256	30,310,400
Feb 20, 2023	0.3300	0.3350	0.3300	0.3300	0.3256	6,789,800
Feb 17, 2023	0.3350	0.3400	0.3250	0.3300	0.3256	71,265,500
Feb 16, 2023	0.3500	0.3500	0.3500	0.3500	0.3453	-
Feb 15, 2023	0.3500	0.3550	0.3500	0.3500	0.3453	5,513,700
Feb 14, 2023	0.3500	0.3550	0.3450	0.3500	0.3453	8,231,600
Feb 13, 2023	0.3550	0.3550	0.3500	0.3500	0.3453	1,923,800
Feb 10, 2023	0.3550	0.3600	0.3500	0.3550	0.3503	8,331,800
Feb 09, 2023	0.3500	0.3600	0.3450	0.3600	0.3552	15,829,300
Feb 08, 2023	0.3550	0.3600	0.3500	0.3500	0.3453	12,868,100
Feb 07, 2023	0.3650	0.3700	0.3500	0.3600	0.3552	25,262,700
Feb 06, 2023	0.3700	0.3700	0.3600	0.3650	0.3601	8,612,100
Feb 06, 2023	0.0154 Dividend
Feb 03, 2023	0.3800	0.3850	0.3800	0.3800	0.3597	11,965,300
Feb 02, 2023	0.3800	0.3900	0.3750	0.3850	0.3645	19,282,700
Feb 01, 2023	0.3800	0.3850	0.3750	0.3800	0.3597	17,560,100
Jan 31, 2023	0.3800	0.3850	0.3750	0.3800	0.3597	30,573,000
Jan 30, 2023	0.3800	0.3800	0.3750	0.3800	0.3597	3,168,000
Jan 27, 2023	0.3700	0.3800	0.3700	0.3800	0.3597	9,156,700
Jan 26, 2023	0.3700	0.3750	0.3700	0.3750	0.3550	7,458,700
Jan 25, 2023	0.3700	0.3750	0.3650	0.3700	0.3503	10,937,400
Jan 20, 2023	0.3700	0.3700	0.3650	0.3700	0.3503	3,490,100
Jan 19, 2023	0.3650	0.3700	0.3600	0.3650	0.3455	5,541,000
Jan 18, 2023	0.3650	0.3650	0.3600	0.3650	0.3455	5,000,300
Jan 17, 2023	0.3650	0.3700	0.3600	0.3650	0.3455	9,438,500
Jan 16, 2023	0.3700	0.3700	0.3600	0.3650	0.3455	4,899,500
Jan 13, 2023	0.3650	0.3700	0.3600	0.3700	0.3503	14,664,300
Jan 12, 2023	0.3700	0.3700	0.3600	0.3650	0.3455	5,189,800
Jan 11, 2023	0.3750	0.3750	0.3600	0.3650	0.3455	14,403,500
Jan 10, 2023	0.3750	0.3750	0.3700	0.3750	0.3550	6,138,500
Jan 09, 2023	0.3750	0.3800	0.3700	0.3750	0.3550	9,385,400
Jan 06, 2023	0.3750	0.3800	0.3650	0.3700	0.3503	16,253,500
Jan 05, 2023	0.3700	0.3800	0.3700	0.3800	0.3597	9,412,700
Jan 04, 2023	0.3700	0.3700	0.3650	0.3700	0.3503	1,673,900
Jan 03, 2023	0.3700	0.3700	0.3600	0.3700	0.3503	8,623,100
Dec 30, 2022	0.3700	0.3750	0.3600	0.3700	0.3503	13,203,600
Dec 29, 2022	0.3750	0.3750	0.3650	0.3700	0.3503	5,723,800
Dec 28, 2022	0.3750	0.3750	0.3700	0.3750	0.3550	2,782,500
Dec 27, 2022	0.3750	0.3800	0.3700	0.3750	0.3550	4,804,300
Dec 23, 2022	0.3800	0.3800	0.3750	0.3750	0.3550	1,234,300
Dec 22, 2022	0.3750	0.3850	0.3700	0.3800	0.3597	10,267,000
Dec 21, 2022	0.3800	0.3850	0.3700	0.3750	0.3550	5,207,500
Dec 20, 2022	0.3750	0.3850	0.3750	0.3850	0.3645	14,909,100
Dec 19, 2022	0.3800	0.3850	0.3700	0.3750	0.3550	12,347,200
Dec 16, 2022	0.3800	0.3950	0.3800	0.3850	0.3645	34,545,700
Dec 15, 2022	0.3750	0.3900	0.3750	0.3850	0.3645	18,071,300
Dec 14, 2022	0.3750	0.3800	0.3700	0.3750	0.3550	14,777,800
Dec 13, 2022	0.3700	0.3750	0.3700	0.3750	0.3550	9,648,700
Dec 12, 2022	0.3650	0.3700	0.3600	0.3650	0.3455	9,040,300
Dec 09, 2022	0.3700	0.3700	0.3550	0.3600	0.3408	13,322,200
Dec 08, 2022	0.3700	0.3700	0.3650	0.3700	0.3503	4,373,500
Dec 07, 2022	0.3600	0.3750	0.3600	0.3700	0.3503	16,899,300
Dec 06, 2022	0.3650	0.3650	0.3600	0.3650	0.3455	3,584,000
Dec 05, 2022	0.3550	0.3650	0.3550	0.3650	0.3455	9,247,500
Dec 02, 2022	0.3550	0.3600	0.3500	0.3500	0.3313	4,167,700
Dec 01, 2022	0.3500	0.3600	0.3450	0.3550	0.3361	12,891,300
Nov 30, 2022	0.3500	0.3550	0.3450	0.3450	0.3266	8,524,900
Nov 29, 2022	0.3450	0.3500	0.3450	0.3500	0.3313	7,100,500
Nov 28, 2022	0.3500	0.3500	0.3400	0.3450	0.3266	12,295,100
Nov 25, 2022	0.3450	0.3550	0.3450	0.3500	0.3313	10,461,700
Nov 24, 2022	0.3500	0.3550	0.3450	0.3500	0.3313	5,658,400
Nov 23, 2022	0.3500	0.3500	0.3450	0.3500	0.3313	4,236,500
Nov 22, 2022	0.3500	0.3550	0.3450	0.3450	0.3266	7,137,500
Nov 21, 2022	0.3500	0.3500	0.3450	0.3500	0.3313	2,211,600
Nov 18, 2022	0.3550	0.3550	0.3450	0.3500	0.3313	3,599,000
Nov 17, 2022	0.3550	0.3550	0.3450	0.3500	0.3313	5,149,000
Nov 16, 2022	0.3500	0.3600	0.3450	0.3500	0.3313	13,941,500
Nov 15, 2022	0.3550	0.3600	0.3500	0.3500	0.3313	10,786,100
Nov 14, 2022	0.3550	0.3600	0.3500	0.3550	0.3361	11,779,000
Nov 11, 2022	0.3550	0.3600	0.3500	0.3550	0.3361	16,675,000
Nov 10, 2022	0.3500	0.3550	0.3450	0.3500	0.3313	4,913,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

ESR-Logos REIT (J91U.SI)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)