P40U.SI - Starhill Global Real Estate Investment Trust

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 27, 20190.69500.70000.68000.69000.68018,115,900
Feb 26, 20190.70000.70000.69500.70000.6899935,100
Feb 25, 20190.70000.70000.69000.69500.68504,605,200
Feb 22, 20190.70000.70500.69500.70000.68991,119,300
Feb 21, 20190.70500.70500.69500.70000.68992,184,100
Feb 20, 20190.70000.70500.69500.70500.69491,669,800
Feb 19, 20190.69000.70000.69000.70000.68992,291,000
Feb 18, 20190.69500.69500.68500.69000.68012,356,300
Feb 15, 20190.68500.69500.68000.69500.68502,111,600
Feb 14, 20190.68500.69000.68000.68000.67022,887,700
Feb 13, 20190.69500.70000.68500.69000.68015,683,800
Feb 12, 20190.70500.71000.69500.70000.68994,669,100
Feb 11, 20190.71000.71000.70500.71000.69981,571,900
Feb 08, 20190.71000.71500.70500.71000.69982,096,000
Feb 07, 20190.71000.71500.71000.71000.69981,614,100
Feb 07, 20190.0113 Dividend
Feb 05, 20190.72500.72500.72500.72500.7034-
Feb 04, 20190.72000.72500.71500.72500.70341,181,900
Feb 01, 20190.71500.72000.71500.72000.69861,899,300
Jan 31, 20190.71500.72000.71000.71500.69372,641,700
Jan 30, 20190.72000.72000.71000.72000.69862,925,800
Jan 29, 20190.71500.72500.71500.72500.70342,736,300
Jan 28, 20190.72000.72000.71500.72000.6986512,400
Jan 25, 20190.72000.72500.71500.71500.69371,241,100
Jan 24, 20190.72000.72500.71500.72500.70345,151,000
Jan 23, 20190.70500.72000.70000.71500.69376,931,400
Jan 22, 20190.71500.71500.70500.71000.68891,846,000
Jan 21, 20190.71000.71500.71000.71500.69372,092,100
Jan 18, 20190.70500.71000.70500.71000.68891,715,100
Jan 17, 20190.70000.71000.70000.70500.68403,016,200
Jan 16, 20190.70000.70500.70000.70000.6792815,400
Jan 15, 20190.70000.71000.69500.70000.67924,219,400
Jan 14, 20190.69000.70000.69000.70000.67923,207,600
Jan 11, 20190.69000.69500.68500.69000.66953,198,900
Jan 10, 20190.69000.69000.68500.69000.6695591,600
Jan 09, 20190.68000.69000.68000.68500.6646790,100
Jan 08, 20190.68000.68500.67500.68500.66466,515,100
Jan 07, 20190.68000.68000.67500.68000.6598984,500
Jan 04, 20190.67500.68000.67000.67500.65491,172,800
Jan 03, 20190.67000.68000.67000.68000.65982,073,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...