New Zealand markets closed

Mapletree Pan Asia Commercial Trust (N2IU.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.3900-0.0200 (-1.42%)
At close: 05:04PM SGT
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20241.42001.42001.38001.39001.39007,537,700
22 Feb 20241.39001.42001.38001.41001.41006,618,100
21 Feb 20241.39001.42001.38001.39001.390012,768,900
20 Feb 20241.40001.41001.37001.39001.390013,629,300
19 Feb 20241.41001.43001.38001.41001.410010,530,200
16 Feb 20241.37001.42001.36001.41001.410015,019,500
15 Feb 20241.36001.38001.35001.38001.380011,215,700
14 Feb 20241.35001.37001.33001.36001.360016,304,700
13 Feb 20241.39001.39001.35001.37001.370013,317,500
09 Feb 20241.38001.39001.37001.39001.39004,625,400
08 Feb 20241.40001.41001.38001.39001.39005,132,600
07 Feb 20241.39001.41001.38001.39001.390013,537,100
06 Feb 20241.38001.39001.36001.38001.380012,276,100
05 Feb 20241.43001.43001.37001.38001.380016,104,400
05 Feb 20240.022 Dividend
02 Feb 20241.44001.47001.44001.46001.438015,395,400
01 Feb 20241.44001.44001.40001.43001.408510,893,800
31 Jan 20241.44001.48001.43001.46001.438017,597,900
30 Jan 20241.40001.46001.40001.44001.418314,159,700
29 Jan 20241.41001.42001.39001.39001.369110,022,100
26 Jan 20241.42001.43001.40001.41001.388815,115,100
25 Jan 20241.46001.46001.42001.43001.40859,711,100
24 Jan 20241.44001.47001.44001.47001.44787,523,900
23 Jan 20241.45001.46001.44001.45001.42826,097,900
22 Jan 20241.46001.47001.44001.45001.428210,821,200
19 Jan 20241.46001.47001.44001.45001.42827,547,800
18 Jan 20241.45001.46001.44001.45001.428213,499,300
17 Jan 20241.49001.50001.44001.45001.428217,348,700
16 Jan 20241.50001.51001.48001.50001.47748,970,500
15 Jan 20241.49001.52001.49001.50001.47749,146,500
12 Jan 20241.51001.51001.49001.50001.47747,692,000
11 Jan 20241.52001.53001.51001.52001.49716,231,100
10 Jan 20241.52001.52001.49001.51001.48728,842,500
09 Jan 20241.51001.52001.50001.51001.48726,089,300
08 Jan 20241.51001.53001.50001.50001.47745,151,800
05 Jan 20241.51001.52001.50001.51001.48722,905,500
04 Jan 20241.54001.55001.50001.52001.497113,411,000
03 Jan 20241.54001.55001.52001.54001.51684,365,600
02 Jan 20241.57001.58001.54001.54001.51687,679,100
29 Dec 20231.57001.58001.56001.57001.546311,266,500
28 Dec 20231.53001.58001.52001.55001.526617,498,800
27 Dec 20231.51001.53001.51001.53001.50695,284,800
26 Dec 20231.51001.52001.50001.50001.47742,598,200
22 Dec 20231.50001.52001.49001.51001.48727,100,300
21 Dec 20231.49001.50001.47001.49001.46754,457,100
20 Dec 20231.50001.51001.49001.49001.46756,959,400
19 Dec 20231.50001.52001.50001.50001.477412,834,000
18 Dec 20231.50001.53001.47001.50001.477421,259,823
15 Dec 20231.50001.53001.49001.52001.497126,195,300
14 Dec 20231.45001.51001.45001.49001.467520,808,300
13 Dec 20231.42001.43001.41001.42001.39865,193,700
12 Dec 20231.43001.43001.41001.42001.39866,782,200
11 Dec 20231.43001.43001.41001.42001.39864,017,200
08 Dec 20231.41001.43001.41001.42001.39866,476,700
07 Dec 20231.39001.41001.38001.41001.38888,984,500
06 Dec 20231.38001.40001.36001.40001.37895,043,300
05 Dec 20231.38001.39001.37001.37001.34945,370,600
04 Dec 20231.38001.41001.36001.38001.359214,075,000
01 Dec 20231.37001.39001.36001.38001.35927,040,925
30 Nov 20231.36001.37001.35001.37001.349411,473,000
29 Nov 20231.36001.39001.36001.37001.34947,755,200
28 Nov 20231.39001.39001.34001.35001.32976,823,300
27 Nov 20231.38001.40001.37001.38001.35923,514,800
24 Nov 20231.41001.41001.38001.38001.35923,683,900
23 Nov 20231.40001.43001.39001.41001.38883,330,600
22 Nov 20231.40001.40001.38001.40001.37893,953,200
21 Nov 20231.41001.43001.39001.40001.37898,706,000
20 Nov 20231.38001.41001.37001.39001.36915,023,100
17 Nov 20231.39001.39001.36001.38001.35924,150,500
16 Nov 20231.41001.41001.38001.38001.35928,818,100
15 Nov 20231.36001.42001.36001.42001.398616,912,800
14 Nov 20231.34001.35001.31001.33001.31007,500,300
10 Nov 20231.33001.34001.32001.33001.31005,801,200
09 Nov 20231.34001.38001.33001.35001.329711,788,400
08 Nov 20231.32001.34001.31001.33001.310013,030,700
07 Nov 20231.36001.36001.32001.34001.31988,923,300
06 Nov 20231.38001.38001.35001.37001.34947,898,200
03 Nov 20231.33001.36001.33001.36001.339515,211,600
02 Nov 20231.33001.33001.29001.31001.29039,131,100
02 Nov 20230.0224 Dividend
01 Nov 20231.31001.33001.30001.32001.27807,296,600
31 Oct 20231.31001.33001.29001.33001.287710,714,000
30 Oct 20231.29001.33001.28001.30001.258715,336,100
27 Oct 20231.30001.32001.29001.31001.26848,494,800
26 Oct 20231.29001.30001.27001.30001.25878,824,300
25 Oct 20231.30001.33001.29001.30001.25877,393,200
24 Oct 20231.30001.32001.29001.32001.27805,399,400
23 Oct 20231.29001.31001.28001.29001.24908,315,800
20 Oct 20231.32001.33001.29001.29001.249014,393,900
19 Oct 20231.33001.34001.30001.33001.287711,536,700
18 Oct 20231.36001.36001.33001.34001.297413,272,000
17 Oct 20231.39001.39001.35001.38001.33616,391,500
16 Oct 20231.38001.39001.36001.38001.33613,945,300
13 Oct 20231.39001.39001.37001.38001.33613,664,900
12 Oct 20231.38001.41001.37001.41001.36529,283,100
11 Oct 20231.40001.42001.36001.37001.326510,805,800
10 Oct 20231.38001.42001.37001.40001.355513,809,500
09 Oct 20231.36001.38001.35001.37001.32655,028,500
06 Oct 20231.36001.37001.34001.36001.31687,291,200
05 Oct 20231.36001.38001.34001.36001.316813,662,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...