UK markets closed

Lion-Phillip S-REIT ETF (CLR.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.7910-0.0040 (-0.50%)
At close: 04:50PM SGT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.79500.79700.79100.79100.7910534,088
13 Jun 20240.79700.79900.79500.79500.7950721,753
12 Jun 20240.79700.79700.79000.79100.7910629,623
11 Jun 20240.79800.79800.78900.79000.79001,520,485
10 Jun 20240.80700.80700.79400.79400.79401,870,113
07 Jun 20240.80800.80800.80400.80600.8060987,609
06 Jun 20240.81300.81300.80500.80800.8080497,340
05 Jun 20240.80100.81300.80100.80900.80901,320,721
04 Jun 20240.80400.80600.80100.80100.8010838,709
03 Jun 20240.79900.80800.79900.80500.8050936,284
31 May 20240.80500.80500.79800.79800.7980564,245
30 May 20240.80000.80300.79600.80100.8010573,135
29 May 20240.80000.80400.79500.79800.79802,455,325
28 May 20240.80500.80500.80100.80100.8010648,428
27 May 20240.80600.80600.80200.80400.8040591,533
24 May 20240.81000.81000.80300.80600.8060383,296
23 May 20240.80200.80900.80200.80900.80901,157,628
21 May 20240.80700.80900.80300.80600.8060805,610
20 May 20240.81000.81000.80500.80700.8070941,459
17 May 20240.80800.81000.80400.80800.80801,068,580
16 May 20240.80000.81400.80000.81000.81001,112,376
15 May 20240.79900.80000.79300.79500.7950862,186
14 May 20240.80000.80400.79600.79900.7990834,109
13 May 20240.80000.80300.79900.80000.8000760,387
10 May 20240.80000.80400.79800.80000.80001,474,034
09 May 20240.79800.79900.79300.79600.7960412,641
08 May 20240.79500.79900.79400.79800.7980847,090
07 May 20240.79500.79900.79400.79500.7950875,340
06 May 20240.79200.79900.79200.79500.79501,163,034
03 May 20240.79200.79900.78600.79100.79101,152,837
02 May 20240.79500.79800.78900.79200.7920625,403
30 Apr 20240.79700.79800.79200.79600.7960534,485
29 Apr 20240.80000.80000.79000.79400.7940335,678
26 Apr 20240.80100.80100.78800.80000.8000820,715
25 Apr 20240.79900.80100.79100.80100.8010915,428
24 Apr 20240.79400.80200.79400.79700.7970720,595
23 Apr 20240.78000.78900.77700.78700.78701,066,786
22 Apr 20240.77500.79200.77500.77600.77603,767,474
19 Apr 20240.78500.79400.76700.77400.77402,345,583
18 Apr 20240.78700.79800.78000.78100.78101,971,023
17 Apr 20240.79400.79700.78400.78400.78401,983,001
16 Apr 20240.81000.81000.79000.79500.79502,301,928
15 Apr 20240.81900.81900.80300.80400.80401,571,552
12 Apr 20240.81900.82000.81400.81800.8180965,990
11 Apr 20240.82900.82900.81500.81900.81901,085,217
09 Apr 20240.82200.83100.82200.83000.8300511,193
08 Apr 20240.82500.82600.82100.82200.8220593,050
05 Apr 20240.82100.82400.81600.82200.82201,712,111
04 Apr 20240.82000.82600.81900.82500.82501,127,657
03 Apr 20240.82300.82300.81200.81900.8190757,179
02 Apr 20240.82800.82800.82000.82500.8250683,800
01 Apr 20240.82100.82800.82000.82800.8280712,097
28 Mar 20240.82000.82500.81600.81900.8190597,041
27 Mar 20240.81400.82000.81400.81600.8160486,224
26 Mar 20240.81100.81700.80800.81400.8140487,267
25 Mar 20240.82000.82000.81100.81100.8110508,466
22 Mar 20240.81600.81800.81100.81300.81301,299,763
21 Mar 20240.80200.81900.80200.81600.81603,399,278
20 Mar 20240.79700.80100.79700.79800.7980564,117
19 Mar 20240.80000.80200.79500.79600.7960778,871
18 Mar 20240.80400.80400.79700.80000.80001,598,331
15 Mar 20240.80800.80800.80000.80400.80401,737,562
14 Mar 20240.81000.81100.80500.80800.80801,236,429
13 Mar 20240.81800.81800.80800.80900.80901,545,567
12 Mar 20240.81100.81800.81100.81400.8140336,761
11 Mar 20240.81600.81900.81100.81100.8110653,922
08 Mar 20240.80600.82400.80600.81600.8160610,602
07 Mar 20240.81100.81100.80300.80700.80702,383,072
06 Mar 20240.80500.81400.80300.81100.8110635,225
05 Mar 20240.80700.81000.80000.80200.80201,132,023
04 Mar 20240.81300.81500.80700.80700.80701,128,369
01 Mar 20240.81700.82200.80900.81100.81101,153,095
29 Feb 20240.82000.82300.81300.81700.8170872,774
28 Feb 20240.82500.82500.81200.82000.8200809,374
27 Feb 20240.83100.83400.82000.82100.8210685,337
26 Feb 20240.83000.83100.82700.82800.82801,052,517
23 Feb 20240.83900.83900.83200.83300.8330534,387
22 Feb 20240.83400.84100.83100.84000.8400904,143
21 Feb 20240.83500.84400.83400.83400.8340384,732
20 Feb 20240.83900.83900.83300.83400.8340362,527
19 Feb 20240.84000.84400.83300.83900.8390449,607
16 Feb 20240.83500.84700.83200.84400.8440564,043
15 Feb 20240.83200.83600.82900.83500.8350604,289
14 Feb 20240.83200.83200.82000.83200.8320678,449
13 Feb 20240.83200.83500.83000.83200.83201,213,483
09 Feb 20240.82900.83400.81500.83300.8330376,809
08 Feb 20240.83500.83600.82600.83100.83101,681,610
07 Feb 20240.83200.83900.83000.83500.8350871,297
06 Feb 20240.83500.83500.82900.83100.8310567,517
05 Feb 20240.84600.84600.83000.83400.8340572,414
02 Feb 20240.83600.85200.83600.84600.8460474,935
01 Feb 20240.84500.84600.83100.83400.8340999,579
31 Jan 20240.83800.84700.83700.84500.8450396,530
30 Jan 20240.83100.83800.83000.83800.83801,459,693
30 Jan 20240.0215 Dividend
29 Jan 20240.86000.86100.84800.84800.82652,097,860
26 Jan 20240.85500.86000.85300.85700.83531,160,805
25 Jan 20240.88000.88000.85800.86000.83821,817,828
24 Jan 20240.86700.87700.86700.87700.85481,456,463
23 Jan 20240.86800.87900.86600.86700.8450455,282
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...