P40U.SI - Starhill Global Real Estate Investment Trust

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20190.79000.79500.78500.79500.79501,417,500
Jul 19, 20190.78500.80000.78500.79500.79505,274,000
Jul 18, 20190.78500.79000.78000.79000.79001,062,000
Jul 17, 20190.79000.79000.78000.79000.79001,753,900
Jul 16, 20190.78500.79000.78500.79000.79001,558,100
Jul 15, 20190.79000.79000.78500.78500.78501,141,800
Jul 12, 20190.78500.79000.78000.79000.79003,529,600
Jul 11, 20190.78500.79000.78500.79000.79001,038,500
Jul 10, 20190.78500.79500.78000.78500.78503,525,400
Jul 09, 20190.79000.79500.78500.79000.79005,015,700
Jul 08, 20190.78500.79500.78000.79500.79505,055,800
Jul 05, 20190.78000.79000.78000.78500.78503,358,900
Jul 04, 20190.78000.78500.77500.78500.78503,101,800
Jul 03, 20190.78000.78000.77500.78000.78002,761,000
Jul 02, 20190.77500.78000.77000.77500.77501,110,200
Jul 01, 20190.77500.78000.77500.77500.77501,548,200
Jun 28, 20190.77500.77500.77000.77500.7750621,700
Jun 27, 20190.77000.77500.77000.77500.77501,839,500
Jun 26, 20190.77500.78000.77000.77000.77001,803,400
Jun 25, 20190.77500.78000.77000.77500.77501,360,300
Jun 24, 20190.77500.78000.76500.78000.78002,042,100
Jun 21, 20190.77500.78000.77000.77500.77503,513,600
Jun 20, 20190.77000.78000.76500.78000.78003,789,400
Jun 19, 20190.76500.77500.76500.77000.77003,292,300
Jun 18, 20190.76500.77000.76500.76500.76501,440,100
Jun 17, 20190.75500.77000.75000.76500.76504,234,900
Jun 14, 20190.75000.76000.75000.75500.7550949,600
Jun 13, 20190.75000.76000.74500.76000.76001,962,000
Jun 12, 20190.75000.75000.74500.74500.7450965,900
Jun 11, 20190.74500.75000.74500.75000.75001,219,700
Jun 10, 20190.74000.75000.74000.75000.75002,316,800
Jun 07, 20190.73500.74000.73500.73500.7350714,500
Jun 06, 20190.73500.73500.72500.73500.73504,474,200
Jun 04, 20190.73000.73500.72500.73500.7350833,500
Jun 03, 20190.73500.73500.73000.73000.7300872,600
May 31, 20190.74000.74500.73000.73500.73502,172,200
May 30, 20190.74500.74500.74000.74500.7450560,000
May 29, 20190.74500.74500.74000.74000.7400561,300
May 28, 20190.74500.74500.74000.74500.7450880,200
May 27, 20190.74500.74500.74000.74500.7450565,500
May 24, 20190.74000.75000.73500.75000.75002,748,000
May 23, 20190.74000.74000.73500.74000.74001,656,200
May 22, 20190.74500.74500.74000.74500.7450430,200
May 21, 20190.74500.75000.73500.74500.74502,396,600
May 17, 20190.75000.75000.74000.75000.75002,033,600
May 16, 20190.75500.76000.75000.75500.75501,850,700
May 15, 20190.75500.76000.75500.75500.7550772,600
May 14, 20190.75000.76000.74500.75500.75505,337,200
May 13, 20190.75500.76000.75000.75500.75503,139,600
May 10, 20190.76000.76000.75500.75500.75501,689,300
May 09, 20190.75500.76000.75000.76000.76005,638,400
May 08, 20190.75000.76500.75000.76000.76003,555,700
May 07, 20190.74000.75500.74000.75500.75503,472,700
May 06, 20190.75000.75000.73500.74000.74005,145,400
May 03, 20190.75000.75500.74500.75000.75003,899,400
May 03, 20190.011 Dividend
May 02, 20190.76000.76500.75500.76500.75404,562,400
Apr 30, 20190.75500.76000.75500.76000.74912,105,900
Apr 29, 20190.75500.76000.75000.75500.74411,926,800
Apr 26, 20190.75500.75500.74000.75000.73923,942,300
Apr 25, 20190.75000.75500.73500.75500.74413,461,200
Apr 24, 20190.75500.75500.75000.75500.7441468,100
Apr 23, 20190.75500.76000.75000.75500.74413,190,300
Apr 22, 20190.75500.76000.75500.75500.74411,332,400
Apr 18, 20190.76000.76500.75500.75500.74413,149,600
Apr 17, 20190.75500.76500.75000.76000.74916,175,700
Apr 16, 20190.75000.75500.74500.75500.74412,067,900
Apr 15, 20190.75500.76000.75000.75000.73925,167,300
Apr 12, 20190.75500.75500.74500.75500.74412,703,800
Apr 11, 20190.75000.75500.74500.75500.74413,757,200
Apr 10, 20190.74500.75500.74500.75000.73927,278,400
Apr 09, 20190.74500.75000.74000.75000.73924,527,200
Apr 08, 20190.73000.74500.73000.74000.72943,026,300
Apr 05, 20190.73500.74000.72500.73500.72444,446,300
Apr 04, 20190.74000.74500.73500.74000.72941,237,600
Apr 03, 20190.74000.74500.73500.73500.72441,478,900
Apr 02, 20190.74000.74500.73500.74000.72943,515,000
Apr 01, 20190.73000.74000.73000.74000.72944,896,900
Mar 29, 20190.73500.73500.73000.73000.71951,324,100
Mar 28, 20190.72500.73500.72500.73500.72443,050,700
Mar 27, 20190.71000.73500.71000.73000.719510,262,900
Mar 26, 20190.69500.71500.69000.71000.69987,552,600
Mar 25, 20190.70000.70000.69000.69000.68014,231,400
Mar 22, 20190.70500.70500.70000.70000.68993,371,900
Mar 21, 20190.70500.70500.70000.70000.6899836,600
Mar 20, 20190.70000.70500.70000.70500.69491,765,600
Mar 19, 20190.70500.70500.70000.70500.6949616,600
Mar 18, 20190.70500.70500.70000.70000.6899527,800
Mar 15, 20190.70000.70500.70000.70500.6949783,100
Mar 14, 20190.70000.70500.69500.70500.69491,466,400
Mar 13, 20190.70000.70000.69500.70000.6899424,700
Mar 12, 20190.70000.70500.69500.70000.68993,845,600
Mar 11, 20190.70000.70000.69500.70000.6899843,700
Mar 08, 20190.70000.70000.69500.70000.6899832,000
Mar 07, 20190.70000.70000.69500.70000.68991,194,200
Mar 06, 20190.69500.70000.69500.70000.6899691,300
Mar 05, 20190.70000.70000.69500.70000.6899835,000
Mar 04, 20190.69500.70000.69500.70000.68991,328,300
Mar 01, 20190.69500.69500.69000.69500.68501,608,700
Feb 28, 20190.69000.69500.68500.69500.68502,311,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...