P40U.SI - Starhill Global Real Estate Investment Trust

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20180.670.680.670.680.681,655,800
Jul 19, 20180.660.670.660.670.671,698,600
Jul 18, 20180.660.670.650.670.671,995,300
Jul 17, 20180.650.660.650.650.65990,400
Jul 16, 20180.660.660.650.650.65355,800
Jul 13, 20180.650.660.650.650.651,184,000
Jul 12, 20180.650.650.650.650.651,273,500
Jul 11, 20180.650.650.650.650.65501,900
Jul 10, 20180.650.660.650.650.652,441,100
Jul 09, 20180.650.660.650.650.65922,200
Jul 06, 20180.650.650.640.650.651,595,500
Jul 05, 20180.650.650.650.650.651,245,700
Jul 04, 20180.650.650.650.650.651,279,900
Jul 03, 20180.650.660.650.650.65742,600
Jul 02, 20180.640.660.640.660.66976,600
Jun 29, 20180.640.650.640.640.641,264,700
Jun 28, 20180.640.650.630.640.642,168,500
Jun 27, 20180.640.640.630.640.642,891,700
Jun 26, 20180.640.640.640.640.643,144,600
Jun 25, 20180.650.650.640.650.652,191,400
Jun 22, 20180.650.650.640.650.651,969,400
Jun 21, 20180.650.650.650.650.65978,000
Jun 20, 20180.650.650.640.650.652,608,300
Jun 19, 20180.660.670.650.650.652,628,400
Jun 18, 20180.670.670.660.660.661,889,200
Jun 14, 20180.680.680.660.670.675,743,100
Jun 13, 20180.680.680.670.670.673,815,900
Jun 12, 20180.680.690.670.680.685,556,000
Jun 11, 20180.690.690.680.690.69793,600
Jun 08, 20180.690.690.680.690.692,610,800
Jun 07, 20180.690.690.680.690.694,382,800
Jun 06, 20180.690.690.690.690.691,776,900
Jun 05, 20180.690.690.690.690.693,640,700
Jun 04, 20180.690.690.690.690.692,127,700
Jun 01, 20180.690.690.690.690.692,015,600
May 31, 20180.690.690.690.690.691,850,700
May 30, 20180.690.690.690.690.693,184,700
May 28, 20180.690.690.690.690.691,371,700
May 25, 20180.690.690.680.690.692,373,400
May 24, 20180.690.690.680.680.689,723,300
May 23, 20180.690.690.690.690.691,126,900
May 22, 20180.700.700.690.690.692,531,500
May 21, 20180.700.710.690.700.702,801,400
May 18, 20180.690.700.690.700.704,692,000
May 17, 20180.690.690.690.690.691,157,900
May 16, 20180.690.690.690.690.694,128,700
May 15, 20180.710.710.690.690.694,338,500
May 14, 20180.690.710.690.700.705,439,500
May 11, 20180.690.690.690.690.692,333,800
May 10, 20180.690.690.690.690.692,288,000
May 09, 20180.690.690.690.690.691,653,000
May 08, 20180.690.700.690.690.693,927,400
May 07, 20180.700.700.690.690.692,022,600
May 04, 20180.690.700.690.700.701,384,500
May 03, 20180.700.710.690.690.695,787,700
May 03, 20180.0109 Dividend
May 02, 20180.710.710.710.710.703,958,800
Apr 30, 20180.710.720.710.720.713,987,900
Apr 27, 20180.710.710.710.710.704,213,600
Apr 26, 20180.710.720.710.720.71851,600
Apr 25, 20180.710.720.710.710.70734,300
Apr 24, 20180.710.720.710.720.712,496,400
Apr 23, 20180.720.720.710.710.703,164,800
Apr 20, 20180.710.720.710.710.702,656,700
Apr 19, 20180.730.730.710.720.713,476,000
Apr 18, 20180.730.730.720.720.712,224,600
Apr 17, 20180.730.730.720.730.71544,300
Apr 16, 20180.730.730.720.730.711,435,000
Apr 13, 20180.730.730.730.730.71670,800
Apr 12, 20180.730.730.720.730.712,149,800
Apr 11, 20180.730.730.720.730.712,037,300
Apr 10, 20180.730.730.720.720.711,656,900
Apr 09, 20180.730.730.720.720.711,052,900
Apr 06, 20180.730.730.720.730.711,466,700
Apr 05, 20180.720.730.710.730.71941,500
Apr 04, 20180.730.730.710.710.703,133,700
Apr 03, 20180.730.730.720.730.711,291,600
Apr 02, 20180.730.740.730.730.721,334,200
Mar 29, 20180.730.730.720.730.721,668,000
Mar 28, 20180.730.730.720.720.712,278,500
Mar 27, 20180.730.730.720.730.721,163,000
Mar 26, 20180.720.730.710.730.711,240,400
Mar 23, 20180.720.730.710.720.712,829,300
Mar 22, 20180.730.740.720.720.712,574,500
Mar 21, 20180.730.740.720.730.712,686,300
Mar 20, 20180.730.730.720.730.71968,300
Mar 19, 20180.730.730.720.720.712,107,100
Mar 16, 20180.730.730.720.730.712,177,100
Mar 15, 20180.730.740.730.730.711,791,100
Mar 14, 20180.730.730.720.730.711,778,100
Mar 13, 20180.710.730.710.720.713,487,200
Mar 12, 20180.710.710.710.710.704,681,500
Mar 09, 20180.710.710.700.710.703,921,000
Mar 08, 20180.710.720.700.710.708,902,800
Mar 07, 20180.710.720.710.710.703,977,400
Mar 06, 20180.720.730.710.720.715,202,400
Mar 05, 20180.730.730.710.720.717,831,700
Mar 02, 20180.730.730.730.730.721,224,100
Mar 01, 20180.730.730.730.730.71737,000
Feb 28, 20180.730.740.720.730.725,662,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...