UK markets close in 2 hours 16 minutes

ESR-REIT (J91U.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.2850-0.0050 (-1.72%)
At close: 05:04PM SGT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.29000.29000.28500.28500.285012,516,600
20 May 20240.30000.30000.29000.29000.290015,920,900
17 May 20240.29000.30000.29000.29500.295010,010,200
16 May 20240.29500.30500.29000.29500.295021,582,600
15 May 20240.29500.29500.29000.29000.29002,909,800
14 May 20240.29500.29500.28500.29500.29505,575,000
13 May 20240.29000.29500.29000.29000.29003,017,200
10 May 20240.29500.29500.29000.29000.29003,116,300
09 May 20240.29000.29500.28500.29000.290017,058,000
08 May 20240.29000.29500.28500.29500.29506,831,600
07 May 20240.28500.29000.28500.28500.28501,627,100
06 May 20240.29000.29000.28500.28500.28502,799,500
03 May 20240.29000.29000.28500.28500.28501,109,800
02 May 20240.29000.29500.28500.28500.285010,475,000
30 Apr 20240.29000.29500.28500.29000.29006,758,762
29 Apr 20240.29000.29500.28500.29500.295013,754,200
26 Apr 20240.28500.29000.28500.29000.29003,728,587
25 Apr 20240.29500.29500.28500.29000.290018,230,700
24 Apr 20240.29000.29500.28500.29500.29505,643,800
23 Apr 20240.29500.29500.28500.29000.29003,694,100
22 Apr 20240.29000.30000.29000.29000.290012,162,700
19 Apr 20240.29000.29500.27500.29000.290030,244,100
18 Apr 20240.29000.29500.28500.28500.285010,989,200
17 Apr 20240.29500.30000.29000.29000.29006,737,200
16 Apr 20240.29500.30000.29000.30000.300020,826,700
15 Apr 20240.30000.30000.29500.30000.30002,645,200
12 Apr 20240.30000.30500.29500.30500.30504,263,200
11 Apr 20240.29500.30500.29500.30500.305011,454,500
09 Apr 20240.29500.30000.29500.30000.30005,097,400
08 Apr 20240.30000.30000.29500.29500.29505,108,000
05 Apr 20240.29500.30000.29000.30000.30008,954,900
04 Apr 20240.30000.30000.29000.29000.29007,618,700
03 Apr 20240.29500.30000.29000.30000.300011,402,300
02 Apr 20240.30000.30000.29500.29500.29503,480,800
01 Apr 20240.30000.30000.29500.30000.30003,921,000
28 Mar 20240.29500.30000.29000.29500.295012,941,400
27 Mar 20240.29500.30500.29000.30000.300018,781,300
26 Mar 20240.29500.29500.29000.29000.29006,028,600
25 Mar 20240.29500.30000.29000.29000.29006,976,800
22 Mar 20240.29500.30000.29000.29500.295012,655,400
21 Mar 20240.30000.30500.29500.29500.295012,034,200
20 Mar 20240.30000.30500.29500.29500.295011,155,800
19 Mar 20240.29500.30000.29500.29500.29503,391,900
18 Mar 20240.30000.30000.29500.29500.29505,898,000
15 Mar 20240.29500.30000.29500.29500.295012,721,300
14 Mar 20240.30000.30500.29500.29500.29509,918,000
13 Mar 20240.31000.31000.30000.30000.30007,085,100
12 Mar 20240.30500.31000.30000.31000.31004,943,600
11 Mar 20240.31000.31000.30000.30500.30504,395,100
08 Mar 20240.30500.32000.30000.30500.305027,039,405
07 Mar 20240.30500.31000.30000.30500.305017,426,500
06 Mar 20240.30000.31000.30000.30500.305016,692,500
05 Mar 20240.29500.30000.29500.29500.295012,369,400
04 Mar 20240.30500.30500.29500.29500.295013,937,700
01 Mar 20240.31000.31000.29000.30500.305056,804,400
29 Feb 20240.30500.32000.30500.31000.310031,816,500
28 Feb 20240.30500.31000.30000.31000.310016,431,700
27 Feb 20240.31500.31500.30000.30500.305020,131,300
26 Feb 20240.32000.32000.31000.31000.310018,793,100
23 Feb 20240.32000.32000.31500.32000.32003,910,200
22 Feb 20240.32000.32000.31500.32000.32004,876,400
21 Feb 20240.31500.32500.31500.32000.320012,698,600
20 Feb 20240.32000.32000.31000.32000.320010,388,700
19 Feb 20240.32000.32500.31500.32000.320014,172,100
16 Feb 20240.32000.32500.32000.32000.320012,464,000
15 Feb 20240.30500.32500.30000.32000.320048,476,400
14 Feb 20240.30500.31000.29500.30000.300030,764,600
13 Feb 20240.30000.30500.29500.30500.305015,241,800
09 Feb 20240.30500.30500.29500.29500.295011,388,200
08 Feb 20240.30000.30500.30000.30000.30006,417,000
08 Feb 20240.01186 Dividend
07 Feb 20240.31500.32000.31500.31500.303112,864,700
06 Feb 20240.31500.32000.31500.31500.30315,894,100
05 Feb 20240.31500.32000.31000.32000.30805,319,300
02 Feb 20240.31500.32000.31000.32000.308010,282,700
01 Feb 20240.30500.31500.30000.31000.298316,287,900
31 Jan 20240.31000.31000.30500.31000.29839,823,700
30 Jan 20240.30500.31000.30500.30500.29355,267,300
29 Jan 20240.30500.31000.30000.31000.298310,376,600
26 Jan 20240.31000.31500.30000.30000.288724,706,000
25 Jan 20240.31500.32000.30500.31000.298325,189,900
24 Jan 20240.31500.32000.31500.32000.30805,826,500
23 Jan 20240.32000.32500.31500.32000.30803,252,500
22 Jan 20240.32000.32500.31500.32000.30809,813,100
19 Jan 20240.32000.32500.31500.32000.308012,912,400
18 Jan 20240.32000.32500.31500.32000.30806,720,500
17 Jan 20240.32000.32500.31500.32000.30809,783,200
16 Jan 20240.32000.32500.31500.32000.30804,675,900
15 Jan 20240.32500.32500.32000.32000.30803,833,400
12 Jan 20240.32000.32500.31500.32500.312811,348,200
11 Jan 20240.32500.32500.31500.32000.308015,301,000
10 Jan 20240.32000.32500.31500.32500.31287,539,500
09 Jan 20240.32500.32500.31500.31500.303113,498,200
08 Jan 20240.31500.32500.31500.32000.308016,131,000
05 Jan 20240.32500.32500.31500.32000.308012,543,200
04 Jan 20240.32000.32500.32000.32500.31283,722,300
03 Jan 20240.32000.32500.31500.32000.30807,091,100
02 Jan 20240.32000.33000.32000.32000.30804,845,500
29 Dec 20230.32000.33000.31500.32000.308024,976,400
28 Dec 20230.31500.32000.31500.32000.30807,138,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...