UK markets open in 1 hour 12 minutes

Suntec Real Estate Investment Trust (T82U.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.06000.0000 (0.00%)
As of 01:38PM SGT. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20241.05001.06001.05001.06001.06002,089,700
24 Jun 20241.06001.06001.05001.06001.06003,668,300
21 Jun 20241.06001.08001.05001.06001.060015,743,900
20 Jun 20241.06001.08001.05001.06001.06009,341,100
19 Jun 20241.07001.07001.05001.06001.06005,973,500
18 Jun 20241.07001.08001.06001.07001.07009,140,600
14 Jun 20241.06001.07001.06001.06001.06002,118,100
13 Jun 20241.06001.08001.06001.06001.06006,952,800
12 Jun 20241.06001.07001.05001.05001.05008,467,800
11 Jun 20241.07001.07001.05001.06001.06006,547,900
10 Jun 20241.09001.10001.06001.07001.07009,044,400
07 Jun 20241.09001.09001.07001.09001.090010,833,100
06 Jun 20241.10001.11001.09001.09001.09004,341,500
05 Jun 20241.08001.11001.07001.10001.100010,983,300
04 Jun 20241.08001.10001.08001.08001.08007,378,700
03 Jun 20241.08001.09001.07001.08001.08005,062,300
31 May 20241.08001.09001.07001.07001.07006,570,000
30 May 20241.08001.09001.06001.08001.08005,972,400
29 May 20241.07001.08001.06001.08001.08006,608,200
28 May 20241.08001.09001.07001.07001.07004,268,800
27 May 20241.08001.09001.07001.08001.08005,303,900
24 May 20241.08001.09001.07001.09001.09009,696,700
23 May 20241.09001.10001.08001.09001.09003,132,900
21 May 20241.10001.10001.07001.09001.09009,908,600
20 May 20241.10001.11001.09001.10001.10002,344,700
17 May 20241.10001.11001.09001.10001.10002,999,800
16 May 20241.10001.12001.09001.10001.100013,826,000
15 May 20241.10001.10001.08001.09001.09005,837,100
14 May 20241.09001.11001.09001.10001.100013,145,900
13 May 20241.09001.11001.08001.10001.100010,645,200
10 May 20241.07001.10001.07001.09001.09006,166,600
09 May 20241.08001.08001.06001.07001.07009,988,600
08 May 20241.08001.09001.06001.09001.09009,434,900
07 May 20241.10001.10001.07001.07001.07002,528,000
06 May 20241.07001.10001.06001.09001.090013,941,000
03 May 20241.07001.08001.05001.06001.06007,913,600
03 May 20240.01511 Dividend
02 May 20241.08001.09001.07001.08001.06495,665,500
30 Apr 20241.09001.10001.08001.08001.06496,950,700
29 Apr 20241.09001.10001.08001.09001.07483,416,500
26 Apr 20241.10001.10001.08001.09001.07484,358,700
25 Apr 20241.10001.11001.10001.10001.08461,336,800
24 Apr 20241.09001.12001.09001.10001.084613,990,100
23 Apr 20241.08001.09001.08001.09001.07482,137,300
22 Apr 20241.07001.08001.06001.07001.05502,824,800
19 Apr 20241.08001.08001.06001.06001.04525,972,400
18 Apr 20241.09001.10001.07001.08001.06497,451,500
17 Apr 20241.10001.11001.08001.08001.06497,308,600
16 Apr 20241.10001.10001.08001.09001.07483,445,600
15 Apr 20241.10001.11001.09001.10001.08467,364,100
12 Apr 20241.11001.12001.10001.11001.09453,503,000
11 Apr 20241.13001.13001.11001.12001.104311,481,900
09 Apr 20241.13001.15001.13001.14001.12412,861,400
08 Apr 20241.12001.15001.12001.13001.114211,319,000
05 Apr 20241.13001.14001.12001.13001.11426,291,600
04 Apr 20241.14001.15001.13001.13001.11429,149,100
03 Apr 20241.10001.14001.09001.13001.11428,665,300
02 Apr 20241.12001.12001.10001.10001.08463,431,000
01 Apr 20241.09001.12001.09001.12001.10434,084,600
28 Mar 20241.09001.11001.08001.08001.064910,126,900
27 Mar 20241.08001.10001.07001.08001.064912,544,500
26 Mar 20241.08001.09001.07001.08001.064910,927,600
25 Mar 20241.09001.11001.08001.08001.06496,742,200
22 Mar 20241.10001.11001.08001.09001.074817,229,800
21 Mar 20241.07001.11001.07001.09001.074816,915,100
20 Mar 20241.05001.07001.05001.06001.04528,379,800
19 Mar 20241.06001.06001.04001.04001.02543,335,600
18 Mar 20241.06001.08001.05001.05001.035318,702,500
15 Mar 20241.04001.07001.03001.07001.055057,195,200
14 Mar 20241.05001.05001.04001.05001.035310,129,500
13 Mar 20241.08001.08001.05001.05001.035318,578,500
12 Mar 20241.08001.09001.06001.08001.064913,364,700
11 Mar 20241.08001.09001.06001.08001.064917,870,100
08 Mar 20241.11001.12001.08001.09001.074820,072,500
07 Mar 20241.11001.12001.08001.11001.09456,479,600
06 Mar 20241.09001.12001.09001.11001.09458,778,400
05 Mar 20241.11001.12001.05001.09001.074820,359,300
04 Mar 20241.14001.15001.09001.11001.094518,157,500
01 Mar 20241.15001.16001.13001.14001.12416,849,000
29 Feb 20241.14001.16001.13001.16001.143813,916,800
28 Feb 20241.14001.15001.13001.15001.13394,078,900
27 Feb 20241.16001.16001.13001.14001.12416,837,100
26 Feb 20241.16001.16001.15001.16001.14381,543,400
23 Feb 20241.15001.16001.15001.16001.14381,228,600
22 Feb 20241.16001.17001.15001.16001.14384,248,500
21 Feb 20241.16001.18001.16001.16001.14383,489,300
20 Feb 20241.16001.17001.16001.17001.15361,339,500
19 Feb 20241.16001.18001.16001.16001.14383,209,100
16 Feb 20241.17001.18001.16001.17001.15364,507,800
15 Feb 20241.16001.17001.16001.16001.14382,044,500
14 Feb 20241.15001.17001.14001.15001.13396,435,000
13 Feb 20241.16001.17001.15001.16001.14385,340,900
09 Feb 20241.16001.17001.15001.17001.15361,532,600
08 Feb 20241.17001.17001.15001.16001.14384,354,400
07 Feb 20241.16001.17001.16001.17001.15367,396,400
06 Feb 20241.17001.18001.15001.15001.13397,961,300
05 Feb 20241.19001.19001.17001.17001.15362,096,000
02 Feb 20241.18001.21001.18001.19001.17348,446,900
01 Feb 20241.19001.20001.17001.18001.163511,305,700
31 Jan 20241.18001.21001.18001.19001.173414,065,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...