UK Markets closed

Mapletree Logistics Trust (M44U.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.6200+0.0300 (+1.89%)
At close: 05:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 May 20221.60001.62001.59001.62001.620012,726,400
26 May 20221.60001.61001.59001.59001.590012,567,900
25 May 20221.60001.61001.58001.59001.590012,406,700
24 May 20221.62001.62001.59001.60001.600022,783,100
23 May 20221.62001.63001.61001.61001.61008,130,000
20 May 20221.61001.63001.60001.61001.610024,932,200
19 May 20221.62001.62001.60001.61001.610011,879,300
18 May 20221.63001.64001.62001.63001.630013,555,300
17 May 20221.63001.64001.60001.63001.630021,377,400
13 May 20221.61001.64001.61001.62001.620021,446,500
12 May 20221.64001.65001.60001.60001.600030,091,300
11 May 20221.65001.66001.63001.65001.650013,863,400
10 May 20221.68001.68001.64001.66001.660018,903,300
09 May 20221.69001.71001.68001.68001.680011,863,500
09 May 20220.02268 Dividend
06 May 20221.74001.75001.71001.72001.697331,323,400
05 May 20221.76001.77001.74001.75001.726915,599,400
04 May 20221.78001.79001.75001.75001.726922,476,100
29 Apr 20221.78001.81001.78001.79001.766420,581,300
28 Apr 20221.78001.80001.77001.78001.756513,180,400
27 Apr 20221.77001.79001.77001.78001.756515,495,700
26 Apr 20221.81001.81001.78001.79001.766417,703,100
25 Apr 20221.81001.82001.79001.80001.776317,514,500
22 Apr 20221.82001.83001.80001.82001.796011,356,600
21 Apr 20221.82001.83001.81001.82001.79606,668,500
20 Apr 20221.82001.84001.81001.81001.786111,947,200
19 Apr 20221.81001.83001.81001.81001.78619,947,200
18 Apr 20221.81001.82001.80001.81001.78616,170,200
14 Apr 20221.81001.83001.80001.81001.786112,572,700
13 Apr 20221.82001.83001.81001.81001.78619,057,300
12 Apr 20221.81001.83001.80001.83001.805910,765,900
11 Apr 20221.84001.84001.81001.82001.79609,863,600
08 Apr 20221.83001.85001.82001.84001.815713,280,200
07 Apr 20221.85001.86001.82001.84001.815718,957,400
06 Apr 20221.87001.88001.85001.87001.845311,463,700
05 Apr 20221.87001.88001.86001.88001.855211,488,600
04 Apr 20221.86001.87001.85001.86001.83556,715,000
01 Apr 20221.85001.87001.84001.86001.835515,890,500
31 Mar 20221.87001.87001.84001.85001.825613,462,200
30 Mar 20221.86001.87001.85001.87001.845315,466,400
29 Mar 20221.86001.87001.84001.86001.835518,036,300
28 Mar 20221.85001.88001.84001.85001.825621,181,200
25 Mar 20221.84001.86001.83001.84001.815710,717,100
24 Mar 20221.81001.85001.81001.85001.825614,575,800
23 Mar 20221.84001.87001.80001.82001.796018,885,100
22 Mar 20221.83001.85001.82001.83001.805915,551,600
21 Mar 20221.84001.84001.81001.84001.815717,986,000
18 Mar 20221.83001.85001.81001.83001.805933,446,400
17 Mar 20221.80001.85001.79001.82001.796019,578,400
16 Mar 20221.78001.80001.78001.79001.766417,390,400
15 Mar 20221.80001.80001.75001.77001.746716,979,500
14 Mar 20221.84001.84001.78001.80001.776318,813,000
11 Mar 20221.80001.83001.79001.82001.796018,079,800
10 Mar 20221.78001.83001.78001.81001.786115,872,300
09 Mar 20221.76001.80001.75001.78001.756514,630,900
08 Mar 20221.78001.81001.75001.76001.736813,264,300
07 Mar 20221.79001.81001.78001.79001.766412,976,900
04 Mar 20221.77001.81001.76001.79001.766417,626,900
03 Mar 20221.78001.81001.78001.79001.766414,193,700
02 Mar 20221.77001.80001.76001.78001.756518,115,700
01 Mar 20221.75001.79001.74001.79001.766416,688,000
28 Feb 20221.75001.76001.71001.75001.726934,399,800
25 Feb 20221.75001.77001.74001.74001.717115,678,200
24 Feb 20221.76001.77001.72001.74001.717119,541,600
23 Feb 20221.79001.81001.76001.77001.746720,006,200
22 Feb 20221.78001.78001.75001.77001.746710,553,800
21 Feb 20221.76001.80001.76001.78001.756511,970,200
18 Feb 20221.75001.77001.74001.76001.736817,767,500
17 Feb 20221.77001.78001.72001.76001.736822,718,000
16 Feb 20221.75001.76001.73001.75001.72697,416,600
15 Feb 20221.74001.77001.73001.75001.726916,257,500
14 Feb 20221.74001.76001.71001.73001.707221,678,200
11 Feb 20221.75001.77001.74001.75001.726924,441,200
10 Feb 20221.77001.79001.75001.78001.756514,027,600
09 Feb 20221.73001.77001.72001.75001.726921,350,400
08 Feb 20221.69001.75001.69001.73001.707219,184,000
08 Feb 20220.00724 Dividend
07 Feb 20221.71001.72001.69001.70001.670417,011,442
04 Feb 20221.70001.72001.70001.72001.690121,535,600
03 Feb 20221.72001.73001.70001.71001.680321,175,600
31 Jan 20221.69001.71001.68001.69001.660613,471,900
28 Jan 20221.72001.73001.68001.69001.660631,996,800
27 Jan 20221.75001.76001.70001.72001.690118,670,100
26 Jan 20221.76001.77001.75001.75001.719611,861,000
25 Jan 20221.76001.77001.73001.75001.719619,006,400
24 Jan 20221.77001.78001.75001.76001.72949,452,300
21 Jan 20221.78001.79001.77001.78001.74906,817,800
20 Jan 20221.78001.80001.77001.78001.74909,270,300
19 Jan 20221.77001.80001.77001.78001.74907,445,200
18 Jan 20221.77001.79001.76001.77001.73929,970,000
17 Jan 20221.78001.79001.76001.77001.73926,456,800
14 Jan 20221.80001.81001.76001.78001.749012,075,400
13 Jan 20221.76001.80001.76001.79001.758915,203,100
12 Jan 20221.75001.77001.74001.74001.709713,408,900
11 Jan 20221.77001.79001.74001.75001.719628,208,100
10 Jan 20221.81001.82001.77001.78001.749021,024,800
07 Jan 20221.82001.83001.80001.82001.788411,960,400
06 Jan 20221.84001.85001.82001.83001.798211,598,100
05 Jan 20221.86001.88001.84001.85001.817811,585,900
04 Jan 20221.89001.89001.85001.86001.827712,295,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...