P40U.SI - Starhill Global Real Estate Investment Trust

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20170.770.770.760.770.773,335,600
Oct 20, 20170.770.780.770.770.775,307,100
Oct 19, 20170.770.790.770.770.773,159,000
Oct 17, 20170.780.790.770.770.776,464,200
Oct 16, 20170.780.790.770.790.797,079,100
Oct 13, 20170.790.790.780.780.781,918,700
Oct 12, 20170.780.790.780.780.781,720,200
Oct 11, 20170.780.790.780.780.781,948,500
Oct 10, 20170.780.790.770.780.787,564,300
Oct 09, 20170.760.780.760.780.785,818,100
Oct 06, 20170.770.770.760.770.772,247,800
Oct 05, 20170.770.770.760.760.763,503,600
Oct 04, 20170.760.770.760.760.762,129,600
Oct 03, 20170.760.770.760.760.763,242,100
Oct 02, 20170.750.760.750.760.761,909,300
Sep 29, 20170.760.760.750.760.761,734,900
Sep 28, 20170.750.760.750.750.75567,000
Sep 27, 20170.750.760.750.750.75614,800
Sep 26, 20170.750.760.750.750.751,147,100
Sep 25, 20170.750.760.750.750.752,569,300
Sep 22, 20170.750.760.750.750.756,427,900
Sep 21, 20170.750.750.750.750.751,852,200
Sep 20, 20170.750.750.750.750.751,101,500
Sep 19, 20170.750.750.750.750.751,050,700
Sep 18, 20170.750.750.750.750.75693,400
Sep 15, 20170.750.750.750.750.753,149,000
Sep 14, 20170.750.750.750.750.752,559,600
Sep 13, 20170.750.760.750.750.755,107,100
Sep 12, 20170.750.750.750.750.753,853,700
Sep 11, 20170.750.750.750.750.752,527,600
Sep 08, 20170.750.750.740.740.745,457,000
Sep 07, 20170.750.750.740.750.755,057,300
Sep 06, 20170.750.750.740.740.745,945,400
Sep 05, 20170.750.750.750.750.751,192,500
Sep 04, 20170.750.750.750.750.751,340,000
Aug 31, 20170.750.750.750.750.751,674,300
Aug 30, 20170.750.750.750.750.751,691,000
Aug 29, 20170.750.750.740.750.755,320,300
Aug 28, 20170.750.750.740.750.754,470,100
Aug 25, 20170.750.750.750.750.756,444,500
Aug 24, 20170.750.750.750.750.751,845,700
Aug 23, 20170.750.750.750.750.755,207,400
Aug 22, 20170.750.750.750.750.754,378,400
Aug 21, 20170.750.760.750.750.757,630,400
Aug 18, 20170.760.760.750.750.752,229,100
Aug 17, 20170.750.760.750.760.763,294,300
Aug 16, 20170.760.760.750.750.752,124,800
Aug 15, 20170.750.760.750.760.761,836,600
Aug 14, 20170.760.760.750.750.751,864,500
Aug 11, 20170.760.760.750.760.762,320,100
Aug 10, 20170.770.770.760.760.763,044,100
Aug 08, 20170.760.770.760.770.772,522,900
Aug 07, 20170.760.760.760.760.761,592,200
Aug 04, 20170.760.760.760.760.76894,700
Aug 03, 20170.770.770.750.760.765,485,800
Aug 03, 20170.0118 Dividend
Aug 02, 20170.780.780.770.780.772,923,700
Aug 01, 20170.780.780.770.780.772,420,900
Jul 31, 20170.770.780.770.780.772,617,300
Jul 28, 20170.780.780.770.770.762,477,700
Jul 27, 20170.790.790.780.790.771,106,100
Jul 26, 20170.790.790.780.790.771,967,600
Jul 25, 20170.780.790.770.790.771,090,300
Jul 24, 20170.790.790.770.780.77709,000
Jul 21, 20170.780.790.770.790.771,888,600
Jul 20, 20170.780.790.780.790.771,643,400
Jul 19, 20170.780.790.770.790.772,706,300
Jul 18, 20170.770.780.770.770.762,988,200
Jul 17, 20170.780.780.770.780.77625,800
Jul 14, 20170.770.780.770.770.76610,700
Jul 13, 20170.770.780.770.770.761,582,500
Jul 12, 20170.780.780.770.780.772,371,800
Jul 11, 20170.780.780.770.770.761,538,600
Jul 10, 20170.790.790.770.780.772,397,600
Jul 07, 20170.790.790.790.790.781,828,400
Jul 06, 20170.790.790.780.790.783,053,900
Jul 05, 20170.770.790.770.790.771,197,800
Jul 04, 20170.780.790.770.780.772,438,800
Jul 03, 20170.770.780.770.780.771,564,300
Jun 30, 20170.770.780.770.780.771,727,300
Jun 29, 20170.780.780.770.770.762,666,000
Jun 28, 20170.770.780.770.770.762,509,800
Jun 27, 20170.770.770.770.770.762,990,100
Jun 23, 20170.770.770.760.770.762,674,500
Jun 22, 20170.760.770.760.770.762,100,800
Jun 21, 20170.770.770.760.760.752,245,100
Jun 20, 20170.770.770.770.770.762,992,000
Jun 19, 20170.770.780.770.770.763,974,400
Jun 16, 20170.770.780.770.770.766,491,700
Jun 15, 20170.770.770.760.770.764,556,100
Jun 14, 20170.760.780.760.770.766,123,900
Jun 13, 20170.750.770.750.760.754,853,700
Jun 12, 20170.750.760.750.760.756,875,300
Jun 09, 20170.750.750.750.750.742,840,500
Jun 08, 20170.750.760.750.750.744,041,300
Jun 07, 20170.750.760.750.750.743,055,900
Jun 06, 20170.750.760.750.760.755,348,600
Jun 05, 20170.760.760.750.750.742,847,700
Jun 02, 20170.770.770.750.760.755,506,800
Jun 01, 20170.770.770.770.770.763,013,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...