Mapletree Pan Asia Commercial Trust (N2IU.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:07PM SGT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 1.5300 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 18,670,300 |
| 03 Oct 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 18,835,000 |
| 02 Oct 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 24,611,300 |
| 01 Oct 2024 | 1.4900 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 23,874,400 |
| 30 Sept 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 20,797,200 |
| 27 Sept 2024 | 1.4700 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 33,012,500 |
| 26 Sept 2024 | 1.4700 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 26,042,100 |
| 25 Sept 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 18,216,700 |
| 24 Sept 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 21,100,500 |
| 23 Sept 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 9,177,700 |
| 20 Sept 2024 | 1.5100 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 34,044,600 |
| 19 Sept 2024 | 1.4900 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 20,902,000 |
| 18 Sept 2024 | 1.5000 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 20,973,600 |
| 17 Sept 2024 | 1.4900 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 27,584,800 |
| 16 Sept 2024 | 1.4600 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 23,038,400 |
| 13 Sept 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 16,839,900 |
| 12 Sept 2024 | 1.4400 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 22,142,900 |
| 11 Sept 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 9,531,900 |
| 10 Sept 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 7,815,300 |
| 09 Sept 2024 | 1.4100 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 14,161,700 |
| 06 Sept 2024 | 1.3800 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 32,637,200 |
| 05 Sept 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 21,858,000 |
| 04 Sept 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 15,754,700 |
| 03 Sept 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 12,992,200 |
| 02 Sept 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 5,805,100 |
| 30 Aug 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 19,356,800 |
| 29 Aug 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 12,522,200 |
| 28 Aug 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 17,167,400 |
| 27 Aug 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 17,531,800 |
| 26 Aug 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 20,738,200 |
| 23 Aug 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 10,489,000 |
| 22 Aug 2024 | 1.3000 | 1.3300 | 1.2900 | 1.3200 | 1.3200 | 17,149,500 |
| 21 Aug 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 12,064,100 |
| 20 Aug 2024 | 1.2900 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 17,986,700 |
| 19 Aug 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 12,798,900 |
| 16 Aug 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 24,337,100 |
| 15 Aug 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 11,115,100 |
| 14 Aug 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 11,887,200 |
| 13 Aug 2024 | 1.2300 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 13,444,900 |
| 12 Aug 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 13,770,900 |
| 08 Aug 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 14,162,100 |
| 07 Aug 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 13,272,700 |
| 06 Aug 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 18,182,700 |
| 06 Aug 2024 | 0.0209 Dividend | |||||
| 05 Aug 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2700 | 1.2491 | 29,709,500 |
| 02 Aug 2024 | 1.2900 | 1.3200 | 1.2800 | 1.3000 | 1.2786 | 18,722,800 |
| 01 Aug 2024 | 1.2900 | 1.3200 | 1.2800 | 1.3000 | 1.2786 | 18,557,100 |
| 31 Jul 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2589 | 16,696,200 |
| 30 Jul 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2688 | 5,093,600 |
| 29 Jul 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2688 | 2,828,500 |
| 26 Jul 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2800 | 1.2589 | 6,566,100 |
| 25 Jul 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2700 | 1.2491 | 27,636,300 |
| 24 Jul 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3100 | 1.2884 | 7,210,500 |
| 23 Jul 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3200 | 1.2983 | 11,923,900 |
| 22 Jul 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.2884 | 5,914,900 |
| 19 Jul 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3100 | 1.2884 | 15,064,000 |
| 18 Jul 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3300 | 1.3081 | 14,620,800 |
| 17 Jul 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3200 | 1.2983 | 13,447,200 |
| 16 Jul 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3200 | 1.2983 | 12,718,900 |
| 15 Jul 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3300 | 1.3081 | 20,928,200 |
| 12 Jul 2024 | 1.2800 | 1.3500 | 1.2800 | 1.3400 | 1.3179 | 46,240,700 |
| 11 Jul 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2491 | 22,917,900 |
| 10 Jul 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.2098 | 5,186,400 |
| 09 Jul 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.1999 | 5,815,300 |
| 08 Jul 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.1999 | 6,960,400 |
| 05 Jul 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2098 | 3,815,300 |
| 04 Jul 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2098 | 17,480,800 |
| 03 Jul 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2200 | 1.1999 | 14,783,700 |
| 02 Jul 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2300 | 1.2098 | 10,296,500 |
| 01 Jul 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2400 | 1.2196 | 21,860,100 |
| 28 Jun 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.1999 | 12,668,000 |
| 27 Jun 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.1999 | 14,786,400 |
| 26 Jun 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2098 | 5,900,900 |
| 25 Jun 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2196 | 7,716,400 |
| 24 Jun 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2300 | 1.2098 | 13,269,700 |
| 21 Jun 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.1999 | 31,516,400 |
| 20 Jun 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.1901 | 5,451,200 |
| 19 Jun 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.2098 | 8,252,300 |
| 18 Jun 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2200 | 1.1999 | 10,433,800 |
| 14 Jun 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.1999 | 15,207,300 |
| 13 Jun 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2300 | 1.2098 | 15,089,400 |
| 12 Jun 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2200 | 1.1999 | 10,881,600 |
| 11 Jun 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.1999 | 14,117,300 |
| 10 Jun 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2098 | 10,991,953 |
| 07 Jun 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2600 | 1.2393 | 12,872,600 |
| 06 Jun 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2500 | 1.2294 | 22,263,500 |
| 05 Jun 2024 | 1.2700 | 1.3000 | 1.2600 | 1.2700 | 1.2491 | 19,873,500 |
| 04 Jun 2024 | 1.2500 | 1.2800 | 1.2300 | 1.2600 | 1.2393 | 36,076,900 |
| 03 Jun 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2500 | 1.2294 | 72,849,124 |
| 31 May 2024 | 1.2300 | 1.2700 | 1.2200 | 1.2200 | 1.1999 | 261,546,400 |
| 30 May 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.1999 | 22,615,900 |
| 29 May 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.1999 | 21,579,000 |
| 28 May 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2300 | 1.2098 | 14,968,300 |
| 27 May 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2300 | 1.2098 | 17,769,200 |
| 24 May 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2400 | 1.2196 | 21,122,600 |
| 23 May 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2098 | 13,197,000 |
| 21 May 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2500 | 1.2294 | 26,229,100 |
| 20 May 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2600 | 1.2393 | 22,730,600 |
| 17 May 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2500 | 1.2294 | 18,887,600 |
| 16 May 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2700 | 1.2491 | 36,272,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.