Lendlease Global Commercial REIT (JYEU.SI)

SES - SES Delayed Price. Currency in SGD

0.5100

-0.0100

(-1.92%)

At close: 05:14PM SGT

Advertisement

Time Period:

Oct 05, 2022 - Oct 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2023	0.5150	0.5150	0.5000	0.5100	0.5100	17,286,100
Oct 03, 2023	0.5300	0.5300	0.5100	0.5200	0.5200	21,107,400
Oct 02, 2023	0.5450	0.5500	0.5250	0.5300	0.5300	27,625,000
Sep 29, 2023	0.5450	0.5500	0.5400	0.5450	0.5450	12,655,100
Sep 28, 2023	0.5450	0.5500	0.5400	0.5400	0.5400	6,674,600
Sep 27, 2023	0.5500	0.5550	0.5450	0.5450	0.5450	7,822,700
Sep 26, 2023	0.5550	0.5550	0.5500	0.5550	0.5550	2,190,000
Sep 25, 2023	0.5550	0.5600	0.5500	0.5550	0.5550	2,997,800
Sep 22, 2023	0.5600	0.5600	0.5500	0.5550	0.5550	9,321,500
Sep 21, 2023	0.5600	0.5650	0.5500	0.5600	0.5600	8,177,000
Sep 20, 2023	0.5650	0.5700	0.5600	0.5600	0.5600	6,315,200
Sep 19, 2023	0.5600	0.5650	0.5550	0.5650	0.5650	5,515,100
Sep 18, 2023	0.5600	0.5600	0.5550	0.5600	0.5600	4,419,800
Sep 15, 2023	0.5500	0.5600	0.5450	0.5600	0.5600	8,372,100
Sep 14, 2023	0.5550	0.5550	0.5450	0.5500	0.5500	11,681,300
Sep 13, 2023	0.5500	0.5550	0.5400	0.5500	0.5500	14,307,700
Sep 12, 2023	0.5450	0.5500	0.5450	0.5450	0.5450	3,692,900
Sep 11, 2023	0.5450	0.5550	0.5400	0.5500	0.5500	10,832,700
Sep 08, 2023	0.5400	0.5500	0.5400	0.5450	0.5450	5,993,700
Sep 07, 2023	0.5450	0.5500	0.5400	0.5450	0.5450	12,596,400
Sep 06, 2023	0.5550	0.5600	0.5400	0.5500	0.5500	18,663,400
Sep 05, 2023	0.5600	0.5650	0.5500	0.5550	0.5550	11,104,500
Sep 04, 2023	0.5750	0.5750	0.5600	0.5600	0.5600	12,203,062
Aug 31, 2023	0.5800	0.5800	0.5700	0.5750	0.5750	7,605,800
Aug 30, 2023	0.5850	0.5850	0.5750	0.5800	0.5800	13,167,500
Aug 29, 2023	0.5850	0.5900	0.5800	0.5800	0.5800	7,245,300
Aug 28, 2023	0.5900	0.6000	0.5850	0.5850	0.5850	14,115,800
Aug 25, 2023	0.5900	0.5900	0.5800	0.5900	0.5900	5,855,500
Aug 24, 2023	0.5950	0.5950	0.5900	0.5900	0.5900	3,422,900
Aug 23, 2023	0.5900	0.5950	0.5900	0.5950	0.5950	5,117,100
Aug 22, 2023	0.6000	0.6050	0.5850	0.5900	0.5900	17,655,000
Aug 21, 2023	0.6050	0.6100	0.5900	0.5950	0.5950	10,245,800
Aug 18, 2023	0.6050	0.6100	0.6050	0.6050	0.6050	6,790,700
Aug 17, 2023	0.6100	0.6150	0.6050	0.6100	0.6100	5,692,700
Aug 16, 2023	0.6150	0.6200	0.6050	0.6050	0.6050	12,963,900
Aug 15, 2023	0.6350	0.6400	0.6200	0.6200	0.6200	17,321,700
Aug 15, 2023	0.022453 Dividend
Aug 14, 2023	0.6600	0.6650	0.6550	0.6600	0.6375	6,711,100
Aug 11, 2023	0.6600	0.6650	0.6550	0.6650	0.6424	12,299,500
Aug 10, 2023	0.6700	0.6700	0.6600	0.6650	0.6424	9,619,900
Aug 08, 2023	0.6650	0.6800	0.6600	0.6750	0.6520	12,999,700
Aug 07, 2023	0.6750	0.6750	0.6650	0.6700	0.6472	4,523,100
Aug 04, 2023	0.6750	0.6800	0.6700	0.6700	0.6472	4,889,400
Aug 03, 2023	0.6800	0.6800	0.6650	0.6750	0.6520	5,480,500
Aug 02, 2023	0.6850	0.6850	0.6750	0.6750	0.6520	3,949,600
Aug 01, 2023	0.6800	0.6850	0.6800	0.6800	0.6569	3,263,700
Jul 31, 2023	0.6800	0.6800	0.6750	0.6800	0.6569	2,478,800
Jul 28, 2023	0.6850	0.6850	0.6750	0.6800	0.6569	1,967,700
Jul 27, 2023	0.6800	0.6850	0.6750	0.6850	0.6617	3,181,600
Jul 26, 2023	0.6800	0.6850	0.6750	0.6800	0.6569	1,587,100
Jul 25, 2023	0.6800	0.6850	0.6750	0.6800	0.6569	2,754,800
Jul 24, 2023	0.6800	0.6800	0.6750	0.6800	0.6569	904,900
Jul 21, 2023	0.6800	0.6850	0.6750	0.6800	0.6569	5,035,200
Jul 20, 2023	0.6750	0.6850	0.6750	0.6800	0.6569	4,073,600
Jul 19, 2023	0.6850	0.6850	0.6700	0.6800	0.6569	7,716,900
Jul 18, 2023	0.6800	0.6850	0.6800	0.6800	0.6569	3,478,900
Jul 17, 2023	0.6750	0.6800	0.6700	0.6750	0.6520	3,516,700
Jul 14, 2023	0.6750	0.6750	0.6700	0.6750	0.6520	1,701,100
Jul 13, 2023	0.6650	0.6750	0.6600	0.6750	0.6520	8,228,500
Jul 12, 2023	0.6600	0.6650	0.6600	0.6650	0.6424	1,156,500
Jul 11, 2023	0.6550	0.6600	0.6500	0.6600	0.6375	3,247,400
Jul 10, 2023	0.6550	0.6550	0.6500	0.6500	0.6279	3,486,300
Jul 07, 2023	0.6500	0.6550	0.6500	0.6550	0.6327	3,386,100
Jul 06, 2023	0.6600	0.6600	0.6500	0.6550	0.6327	7,485,600
Jul 05, 2023	0.6600	0.6650	0.6550	0.6550	0.6327	4,912,800
Jul 04, 2023	0.6650	0.6650	0.6550	0.6600	0.6375	5,914,198
Jul 03, 2023	0.6650	0.6650	0.6600	0.6650	0.6424	4,461,800
Jun 30, 2023	0.6600	0.6650	0.6550	0.6600	0.6375	4,237,600
Jun 28, 2023	0.6550	0.6600	0.6500	0.6600	0.6375	2,827,600
Jun 27, 2023	0.6550	0.6600	0.6500	0.6550	0.6327	5,485,400
Jun 26, 2023	0.6550	0.6600	0.6500	0.6550	0.6327	3,478,400
Jun 23, 2023	0.6550	0.6600	0.6500	0.6550	0.6327	7,555,200
Jun 22, 2023	0.6650	0.6650	0.6550	0.6550	0.6327	4,329,700
Jun 21, 2023	0.6750	0.6750	0.6600	0.6650	0.6424	10,310,800
Jun 20, 2023	0.6700	0.6750	0.6700	0.6750	0.6520	1,747,000
Jun 19, 2023	0.6700	0.6750	0.6650	0.6700	0.6472	3,996,600
Jun 16, 2023	0.6700	0.6750	0.6650	0.6700	0.6472	8,180,000
Jun 15, 2023	0.6700	0.6700	0.6600	0.6650	0.6424	5,565,000
Jun 14, 2023	0.6550	0.6700	0.6500	0.6700	0.6472	8,120,100
Jun 13, 2023	0.6500	0.6550	0.6450	0.6550	0.6327	4,075,400
Jun 12, 2023	0.6500	0.6550	0.6450	0.6500	0.6279	5,985,400
Jun 09, 2023	0.6550	0.6650	0.6450	0.6450	0.6231	9,515,100
Jun 08, 2023	0.6500	0.6550	0.6450	0.6500	0.6279	13,561,900
Jun 07, 2023	0.6650	0.6650	0.6500	0.6550	0.6327	12,206,500
Jun 06, 2023	0.6650	0.6700	0.6550	0.6600	0.6375	15,150,700
Jun 05, 2023	0.6700	0.6800	0.6650	0.6700	0.6472	6,867,700
Jun 01, 2023	0.6650	0.6750	0.6600	0.6700	0.6472	9,881,500
May 31, 2023	0.6700	0.6700	0.6600	0.6650	0.6424	8,123,500
May 30, 2023	0.6700	0.6700	0.6650	0.6650	0.6424	4,449,800
May 29, 2023	0.6750	0.6750	0.6650	0.6650	0.6424	2,631,700
May 26, 2023	0.6700	0.6750	0.6650	0.6700	0.6472	3,080,700
May 25, 2023	0.6700	0.6750	0.6650	0.6700	0.6472	6,348,600
May 24, 2023	0.6650	0.6750	0.6650	0.6700	0.6472	4,241,500
May 23, 2023	0.6650	0.6700	0.6650	0.6650	0.6424	6,435,000
May 22, 2023	0.6650	0.6700	0.6550	0.6650	0.6424	11,236,900
May 19, 2023	0.6700	0.6700	0.6600	0.6650	0.6424	11,259,200
May 18, 2023	0.6650	0.6700	0.6650	0.6700	0.6472	5,294,400
May 17, 2023	0.6750	0.6750	0.6650	0.6650	0.6424	6,650,600
May 16, 2023	0.6850	0.6850	0.6650	0.6700	0.6472	21,234,500
May 15, 2023	0.6800	0.6850	0.6750	0.6850	0.6617	3,268,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,263.75+34.30(+0.81%)

Dow 3033,129.55+127.17(+0.39%)

Nasdaq13,236.01+176.54(+1.35%)

Russell 20001,729.01+1.86(+0.11%)

Crude Oil84.47-4.76(-5.33%)

Gold1,836.40-5.10(-0.28%)

Lendlease Global Commercial REIT (JYEU.SI)

S&P 500
4,263.75
+34.30(+0.81%)

Dow 30
33,129.55
+127.17(+0.39%)

Nasdaq
13,236.01
+176.54(+1.35%)

Russell 2000
1,729.01
+1.86(+0.11%)

Crude Oil
84.47
-4.76(-5.33%)

Gold
1,836.40
-5.10(-0.28%)