Mapletree Pan Asia Commercial Trust (N2IU.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 6,566,100 |
| 25 Jul 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 27,636,300 |
| 24 Jul 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 7,210,500 |
| 23 Jul 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 11,923,900 |
| 22 Jul 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 5,914,900 |
| 19 Jul 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 15,064,000 |
| 18 Jul 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 14,620,800 |
| 17 Jul 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 13,447,200 |
| 16 Jul 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 12,718,900 |
| 15 Jul 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3300 | 1.3300 | 20,928,200 |
| 12 Jul 2024 | 1.2800 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 46,240,700 |
| 11 Jul 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 22,917,900 |
| 10 Jul 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 5,186,400 |
| 09 Jul 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 5,815,300 |
| 08 Jul 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 6,960,400 |
| 05 Jul 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 3,815,300 |
| 04 Jul 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 17,480,800 |
| 03 Jul 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 14,783,700 |
| 02 Jul 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 10,296,500 |
| 01 Jul 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 21,860,100 |
| 28 Jun 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 12,668,000 |
| 27 Jun 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 14,786,400 |
| 26 Jun 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 5,900,900 |
| 25 Jun 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 7,716,400 |
| 24 Jun 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 13,269,700 |
| 21 Jun 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 31,516,400 |
| 20 Jun 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 5,451,200 |
| 19 Jun 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 8,252,300 |
| 18 Jun 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 10,433,800 |
| 14 Jun 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 15,207,300 |
| 13 Jun 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 15,089,400 |
| 12 Jun 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 10,881,600 |
| 11 Jun 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 14,117,300 |
| 10 Jun 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 10,991,953 |
| 07 Jun 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 12,872,600 |
| 06 Jun 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 22,263,500 |
| 05 Jun 2024 | 1.2700 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 19,873,500 |
| 04 Jun 2024 | 1.2500 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 36,076,900 |
| 03 Jun 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 72,849,124 |
| 31 May 2024 | 1.2300 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 261,546,400 |
| 30 May 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 22,615,900 |
| 29 May 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 21,579,000 |
| 28 May 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 14,968,300 |
| 27 May 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 17,769,200 |
| 24 May 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 21,122,600 |
| 23 May 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 13,197,000 |
| 21 May 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 26,229,100 |
| 20 May 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 22,730,600 |
| 17 May 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 18,887,600 |
| 16 May 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2700 | 1.2700 | 36,272,200 |
| 15 May 2024 | 1.2200 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 33,055,400 |
| 14 May 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 15,805,700 |
| 13 May 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 13,661,400 |
| 10 May 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 6,727,200 |
| 09 May 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 13,254,800 |
| 08 May 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 25,710,700 |
| 07 May 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 12,434,700 |
| 06 May 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 21,107,000 |
| 03 May 2024 | 1.2600 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 17,300,400 |
| 02 May 2024 | 1.2300 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 22,109,200 |
| 02 May 2024 | 0.0229 Dividend | |||||
| 30 Apr 2024 | 1.2700 | 1.2800 | 1.2400 | 1.2600 | 1.2371 | 22,099,500 |
| 29 Apr 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2469 | 9,901,700 |
| 26 Apr 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2600 | 1.2371 | 18,093,400 |
| 25 Apr 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2600 | 1.2371 | 13,333,200 |
| 24 Apr 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2567 | 16,018,800 |
| 23 Apr 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2500 | 1.2273 | 23,475,300 |
| 22 Apr 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2300 | 1.2076 | 16,350,000 |
| 19 Apr 2024 | 1.2100 | 1.2200 | 1.1800 | 1.2100 | 1.1880 | 23,801,200 |
| 18 Apr 2024 | 1.2200 | 1.2400 | 1.2000 | 1.2100 | 1.1880 | 22,605,500 |
| 17 Apr 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2200 | 1.1978 | 33,630,300 |
| 16 Apr 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2400 | 1.2175 | 34,323,200 |
| 15 Apr 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2600 | 1.2371 | 35,308,300 |
| 12 Apr 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3200 | 1.2960 | 10,872,700 |
| 11 Apr 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3300 | 1.3058 | 22,338,400 |
| 09 Apr 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3600 | 1.3353 | 18,209,700 |
| 08 Apr 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3400 | 1.3156 | 17,077,100 |
| 05 Apr 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3400 | 1.3156 | 10,305,300 |
| 04 Apr 2024 | 1.3300 | 1.3500 | 1.3100 | 1.3400 | 1.3156 | 12,139,200 |
| 03 Apr 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3200 | 1.2960 | 17,564,700 |
| 02 Apr 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3200 | 1.2960 | 22,062,000 |
| 01 Apr 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3100 | 1.2862 | 14,511,000 |
| 28 Mar 2024 | 1.2900 | 1.3100 | 1.2800 | 1.2800 | 1.2567 | 17,161,600 |
| 27 Mar 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2900 | 1.2666 | 18,991,505 |
| 26 Mar 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2900 | 1.2666 | 18,959,600 |
| 25 Mar 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2700 | 1.2469 | 14,954,100 |
| 22 Mar 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2700 | 1.2469 | 19,868,900 |
| 21 Mar 2024 | 1.2400 | 1.3000 | 1.2300 | 1.2900 | 1.2666 | 30,635,600 |
| 20 Mar 2024 | 1.2200 | 1.2400 | 1.2000 | 1.2200 | 1.1978 | 24,708,100 |
| 19 Mar 2024 | 1.2500 | 1.2600 | 1.2100 | 1.2200 | 1.1978 | 29,804,000 |
| 18 Mar 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2600 | 1.2371 | 26,296,000 |
| 15 Mar 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2800 | 1.2567 | 19,452,200 |
| 14 Mar 2024 | 1.3100 | 1.3200 | 1.2900 | 1.3100 | 1.2862 | 14,653,300 |
| 13 Mar 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.2862 | 4,856,600 |
| 12 Mar 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3200 | 1.2960 | 16,675,100 |
| 11 Mar 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3200 | 1.2960 | 11,740,300 |
| 08 Mar 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3300 | 1.3058 | 16,273,000 |
| 07 Mar 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3100 | 1.2862 | 11,983,700 |
| 06 Mar 2024 | 1.3000 | 1.3300 | 1.2800 | 1.3000 | 1.2764 | 20,463,000 |
| 05 Mar 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2900 | 1.2666 | 20,012,500 |
| *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.