Q5T.SI - Far East Hospitality Trust

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20190.71500.72000.71000.71500.71501,397,500
Nov 14, 20190.71000.71500.70500.71000.71001,204,600
Nov 13, 20190.70000.71500.70000.71000.71001,346,500
Nov 12, 20190.70500.71000.70000.70000.70002,102,400
Nov 11, 2019------
Nov 08, 20190.72000.72500.71000.71000.71002,714,600
Nov 07, 20190.72000.72500.71500.71500.71501,374,300
Nov 06, 20190.73000.73000.72000.72000.72001,470,800
Nov 06, 20190.0104 Dividend
Nov 05, 20190.73000.74000.73000.73500.72462,699,500
Nov 04, 20190.74000.74000.73500.73500.7246992,400
Nov 01, 20190.73000.74500.73000.73500.72464,652,600
Oct 31, 20190.71000.73500.71000.73000.71977,753,400
Oct 30, 20190.70000.71000.69500.71000.70002,165,600
Oct 29, 20190.71000.71500.70000.70000.69012,240,700
Oct 25, 20190.71500.72000.71000.71000.7000656,400
Oct 24, 20190.71000.72000.70000.71500.70493,694,300
Oct 23, 20190.71000.71000.70000.71000.70002,152,700
Oct 22, 20190.70500.71000.70500.70500.6950329,700
Oct 21, 20190.70000.71000.70000.71000.70001,048,800
Oct 18, 20190.70500.71000.70000.70000.69011,017,000
Oct 17, 20190.70500.71000.70500.70500.69502,899,300
Oct 16, 20190.69500.70000.69000.70000.69011,460,000
Oct 15, 20190.69500.70000.69500.70000.6901528,400
Oct 14, 20190.70000.70500.69500.70000.69011,213,100
Oct 11, 20190.70500.71000.70000.70500.69501,337,100
Oct 10, 20190.70500.71000.70000.70500.69501,256,700
Oct 09, 20190.68500.71000.68500.70500.69506,088,700
Oct 08, 20190.68000.69000.68000.69000.68021,049,500
Oct 07, 20190.68000.68500.68000.68500.6753664,600
Oct 04, 2019------
Oct 03, 20190.68000.68500.68000.68000.6704780,400
Oct 02, 20190.68500.69000.68000.68000.67041,516,800
Oct 01, 20190.69000.69000.68500.68500.6753843,000
Sep 30, 20190.68000.69000.68000.69000.6802545,700
Sep 27, 20190.69000.69000.68000.68500.67531,425,900
Sep 26, 20190.68000.69000.68000.69000.68021,646,200
Sep 25, 20190.68500.69000.68000.68500.67532,725,600
Sep 24, 20190.68000.68500.67500.68000.6704440,400
Sep 23, 20190.68000.68500.67500.68000.67041,306,400
Sep 20, 2019------
Sep 19, 20190.67500.68500.67500.68000.6704834,500
Sep 18, 20190.67500.68000.67500.67500.6654629,900
Sep 17, 20190.68000.68500.67500.68000.67041,957,800
Sep 16, 20190.68500.68500.68000.68000.6704646,000
Sep 13, 20190.68500.69000.68500.69000.6802658,100
Sep 12, 20190.68500.69000.68000.68500.67531,843,800
Sep 11, 20190.68500.68500.67500.68500.67534,129,500
Sep 10, 20190.68500.68500.67500.68000.67042,590,700
Sep 09, 20190.68500.68500.68000.68500.6753432,700
Sep 06, 20190.68500.68500.68000.68500.67532,838,900
Sep 05, 20190.67500.68500.67500.68000.67041,077,600
Sep 04, 20190.67000.68500.67000.68000.67043,698,100
Sep 03, 20190.66500.67000.66500.67000.66052,120,800
Sep 02, 20190.66500.66500.66000.66500.6556860,600
Aug 30, 20190.67000.67000.66000.66000.65071,532,200
Aug 29, 20190.66000.67000.65500.66500.65562,232,500
Aug 28, 20190.66000.66000.65500.65500.6457739,100
Aug 27, 20190.65500.66000.65000.66000.65071,652,100
Aug 26, 20190.65500.66000.65000.65000.64082,014,100
Aug 23, 20190.65500.66000.65500.65500.6457567,800
Aug 22, 20190.66000.66000.65000.66000.6507816,400
Aug 21, 20190.65500.66000.65500.65500.64575,225,500
Aug 20, 20190.64500.66000.64500.65500.64575,685,200
Aug 19, 20190.64500.65000.64000.64000.63095,792,600
Aug 16, 20190.65000.65000.64000.64500.63594,890,800
Aug 15, 20190.64000.65000.64000.65000.64084,434,500
Aug 14, 20190.64000.64500.64000.64500.63591,099,900
Aug 13, 20190.65000.65000.64000.64000.63091,549,600
Aug 08, 20190.65500.65500.64500.65000.64081,825,200
Aug 07, 20190.66000.66000.65000.65500.64574,321,000
Aug 06, 20190.66500.67000.65500.66000.65074,940,600
Aug 06, 20190.0091 Dividend
Aug 05, 20190.67500.68000.66500.68000.66144,976,700
Aug 02, 20190.68000.68500.67500.68000.66142,756,200
Aug 01, 20190.68000.68500.68000.68500.66636,366,300
Jul 31, 20190.68000.68500.68000.68000.66141,871,500
Jul 30, 20190.69000.69500.67500.68500.66634,274,300
Jul 29, 20190.68500.70000.68000.69500.67603,262,400
Jul 26, 20190.68000.69000.68000.69000.67111,455,600
Jul 25, 20190.69000.69000.68000.68500.66631,168,500
Jul 24, 20190.68500.69500.68000.69000.67112,621,600
Jul 23, 20190.68500.69000.68000.68000.66141,415,100
Jul 22, 20190.68500.69000.68000.68500.66631,892,400
Jul 19, 20190.67500.68500.67500.68500.66631,449,600
Jul 18, 20190.68500.68500.67500.67500.65651,104,500
Jul 17, 20190.68500.68500.67500.68000.6614986,000
Jul 16, 20190.67500.68500.67500.68000.66141,679,000
Jul 15, 20190.68000.68500.67500.67500.65652,375,200
Jul 12, 20190.68000.69000.67500.68500.66633,205,000
Jul 11, 20190.68000.68500.67500.68500.66631,020,700
Jul 10, 20190.67500.68000.67500.67500.65651,305,200
Jul 09, 20190.67500.68000.67500.67500.65652,208,100
Jul 08, 20190.68000.68000.66500.68000.66143,633,200
Jul 05, 20190.68000.68500.67500.68000.66141,703,800
Jul 04, 20190.67500.68000.67000.67500.65651,278,500
Jul 03, 20190.67500.68000.67000.68000.66141,038,500
Jul 02, 20190.66500.68000.66000.67500.65653,557,800
Jul 01, 20190.66000.67000.66000.66500.6468922,600
Jun 28, 20190.65500.67000.65500.66500.64681,175,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...