P40U.SI - Starhill Global Real Estate Investment Trust

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20180.710.720.710.720.72851,600
Apr 25, 20180.710.720.710.710.71734,300
Apr 24, 20180.710.720.710.720.722,496,400
Apr 23, 20180.720.720.710.710.713,164,800
Apr 20, 20180.710.720.710.710.712,656,700
Apr 19, 20180.730.730.710.720.723,476,000
Apr 18, 20180.730.730.720.720.722,224,600
Apr 17, 20180.730.730.720.730.73544,300
Apr 16, 20180.730.730.720.730.731,435,000
Apr 13, 20180.730.730.730.730.73670,800
Apr 12, 20180.730.730.720.730.732,149,800
Apr 11, 20180.730.730.720.730.732,037,300
Apr 10, 20180.730.730.720.720.721,656,900
Apr 09, 20180.730.730.720.720.721,052,900
Apr 06, 20180.730.730.720.730.731,466,700
Apr 05, 20180.720.730.710.730.73941,500
Apr 04, 20180.730.730.710.710.713,133,700
Apr 03, 20180.730.730.720.730.731,291,600
Apr 02, 20180.730.740.730.730.731,334,200
Mar 29, 20180.730.730.720.730.731,668,000
Mar 28, 20180.730.730.720.720.722,278,500
Mar 27, 20180.730.730.720.730.731,163,000
Mar 26, 20180.720.730.710.730.731,240,400
Mar 23, 20180.720.730.710.720.722,829,300
Mar 22, 20180.730.740.720.720.722,574,500
Mar 21, 20180.730.740.720.730.732,686,300
Mar 20, 20180.730.730.720.730.73968,300
Mar 19, 20180.730.730.720.720.722,107,100
Mar 16, 20180.730.730.720.730.732,177,100
Mar 15, 20180.730.740.730.730.731,791,100
Mar 14, 20180.730.730.720.730.731,778,100
Mar 13, 20180.710.730.710.720.723,487,200
Mar 12, 20180.710.710.710.710.714,681,500
Mar 09, 20180.710.710.700.710.713,921,000
Mar 08, 20180.710.720.700.710.718,902,800
Mar 07, 20180.710.720.710.710.713,977,400
Mar 06, 20180.720.730.710.720.725,202,400
Mar 05, 20180.730.730.710.720.727,831,700
Mar 02, 20180.730.730.730.730.731,224,100
Mar 01, 20180.730.730.730.730.73737,000
Feb 28, 20180.730.740.720.730.735,662,600
Feb 27, 20180.730.730.730.730.733,944,700
Feb 26, 20180.730.730.730.730.731,632,100
Feb 23, 20180.730.730.730.730.731,320,700
Feb 22, 20180.730.740.730.730.734,446,100
Feb 21, 20180.730.740.730.730.732,454,800
Feb 20, 20180.740.740.730.740.743,797,000
Feb 19, 20180.730.740.730.740.744,421,600
Feb 15, 20180.730.740.730.730.731,284,700
Feb 14, 20180.740.740.730.730.732,846,200
Feb 13, 20180.740.740.730.740.741,801,200
Feb 12, 20180.740.740.730.730.731,903,000
Feb 09, 20180.730.740.730.740.742,157,100
Feb 08, 20180.740.740.730.740.742,441,800
Feb 07, 20180.740.740.730.730.734,738,700
Feb 06, 20180.740.740.720.740.748,957,200
Feb 05, 20180.750.750.740.740.745,253,500
Feb 02, 20180.760.760.750.760.763,056,900
Feb 02, 20180.0102 Dividend
Feb 01, 20180.770.770.760.770.763,116,200
Jan 31, 20180.760.770.760.770.762,083,000
Jan 30, 20180.770.770.760.760.754,204,200
Jan 29, 20180.770.780.770.780.772,519,400
Jan 26, 20180.770.780.770.780.771,868,000
Jan 25, 20180.770.770.770.770.762,231,700
Jan 24, 20180.770.780.770.770.762,088,800
Jan 23, 20180.770.780.770.770.762,602,700
Jan 22, 20180.780.780.770.780.771,715,800
Jan 19, 20180.770.780.770.770.764,106,800
Jan 18, 20180.770.770.770.770.761,768,300
Jan 17, 20180.770.770.770.770.762,402,800
Jan 16, 20180.760.770.760.760.751,502,200
Jan 15, 20180.760.770.760.760.75686,500
Jan 12, 20180.760.770.760.760.752,329,300
Jan 11, 20180.760.770.760.770.762,184,900
Jan 10, 20180.770.770.760.760.752,260,500
Jan 09, 20180.770.770.760.770.763,460,800
Jan 08, 20180.760.770.760.770.765,398,400
Jan 05, 20180.770.770.760.770.763,649,500
Jan 04, 20180.770.770.770.770.762,243,500
Jan 03, 20180.770.780.770.770.767,548,100
Jan 02, 20180.770.790.770.770.765,378,500
Dec 29, 20170.770.770.760.770.76771,300
Dec 28, 20170.760.770.760.770.768,513,800
Dec 27, 20170.770.770.760.770.76601,600
Dec 26, 20170.760.770.760.770.76324,400
Dec 22, 20170.760.770.760.760.751,788,500
Dec 21, 20170.760.760.760.760.75805,900
Dec 20, 20170.770.770.760.760.756,312,200
Dec 19, 20170.770.770.760.770.7611,678,400
Dec 18, 20170.760.770.760.770.763,511,700
Dec 15, 20170.760.770.760.770.763,381,200
Dec 14, 20170.760.760.760.760.752,510,000
Dec 13, 20170.770.770.760.760.752,156,200
Dec 12, 20170.760.770.760.770.76875,800
Dec 11, 20170.760.760.750.760.751,598,800
Dec 08, 20170.760.770.750.760.753,094,400
Dec 07, 20170.750.770.750.760.752,464,200
Dec 06, 20170.760.760.750.750.741,088,400
Dec 05, 20170.760.760.750.760.752,347,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...