CapitaLand India Trust (CY6U.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 1.0200 | 1.0200 | 0.9950 | 0.9950 | 0.9950 | 5,342,200 |
| Jun 21, 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 3,344,700 |
| Jun 20, 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 1,984,700 |
| Jun 19, 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 2,138,100 |
| Jun 18, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 1,424,700 |
| Jun 14, 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 883,000 |
| Jun 13, 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 1,561,800 |
| Jun 12, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 1,253,700 |
| Jun 11, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 1,020,100 |
| Jun 10, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 3,176,900 |
| Jun 07, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 3,880,400 |
| Jun 06, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 1,771,300 |
| Jun 05, 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 2,811,700 |
| Jun 04, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 2,004,000 |
| Jun 03, 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 773,400 |
| May 31, 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 4,010,800 |
| May 30, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 1,318,100 |
| May 29, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 3,262,000 |
| May 28, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 2,865,200 |
| May 27, 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 1,644,500 |
| May 24, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 1,529,800 |
| May 23, 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 2,133,600 |
| May 21, 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 928,200 |
| May 20, 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 1,335,300 |
| May 17, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 442,500 |
| May 16, 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 4,442,400 |
| May 15, 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 3,154,400 |
| May 14, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 2,414,800 |
| May 13, 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 1,285,600 |
| May 10, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 2,807,800 |
| May 09, 2024 | 1.0200 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 9,785,213 |
| May 08, 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 2,971,300 |
| May 07, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 2,092,000 |
| May 06, 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 1,097,600 |
| May 03, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 724,400 |
| May 02, 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 3,267,300 |
| Apr 30, 2024 | 1.0100 | 1.0200 | 0.9950 | 1.0000 | 1.0000 | 1,439,700 |
| Apr 29, 2024 | 0.9950 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | 1,097,000 |
| Apr 26, 2024 | 0.9950 | 0.9950 | 0.9900 | 0.9900 | 0.9900 | 947,600 |
| Apr 25, 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 750,400 |
| Apr 24, 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9950 | 0.9950 | 2,793,900 |
| Apr 23, 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 3,237,800 |
| Apr 22, 2024 | 0.9850 | 0.9950 | 0.9600 | 0.9600 | 0.9600 | 4,596,000 |
| Apr 19, 2024 | 0.9850 | 0.9900 | 0.9700 | 0.9850 | 0.9850 | 2,856,100 |
| Apr 18, 2024 | 0.9900 | 0.9950 | 0.9750 | 0.9800 | 0.9800 | 1,953,600 |
| Apr 17, 2024 | 0.9950 | 0.9950 | 0.9800 | 0.9800 | 0.9800 | 3,113,200 |
| Apr 16, 2024 | 1.0200 | 1.0300 | 0.9700 | 0.9850 | 0.9850 | 6,527,700 |
| Apr 15, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 713,800 |
| Apr 12, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 1,718,500 |
| Apr 11, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 3,581,300 |
| Apr 09, 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 3,413,600 |
| Apr 08, 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 1,645,500 |
| Apr 05, 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 1,675,500 |
| Apr 04, 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 421,300 |
| Apr 03, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 1,419,500 |
| Apr 02, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 4,334,400 |
| Apr 01, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 5,903,600 |
| Mar 28, 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 3,448,200 |
| Mar 27, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 3,760,700 |
| Mar 26, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 2,058,300 |
| Mar 25, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 2,285,600 |
| Mar 22, 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 2,204,000 |
| Mar 21, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 2,400,200 |
| Mar 20, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 4,980,400 |
| Mar 19, 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 1,317,300 |
| Mar 18, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 1,657,200 |
| Mar 15, 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 485,600 |
| Mar 14, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 2,179,800 |
| Mar 13, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 2,073,700 |
| Mar 12, 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 679,100 |
| Mar 11, 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 3,185,400 |
| Mar 08, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 2,440,300 |
| Mar 07, 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 5,068,300 |
| Mar 06, 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 956,700 |
| Mar 05, 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 949,100 |
| Mar 04, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 1,934,300 |
| Mar 01, 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 3,212,400 |
| Feb 29, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 3,415,400 |
| Feb 28, 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 2,636,500 |
| Feb 27, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 2,466,900 |
| Feb 26, 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 4,671,100 |
| Feb 23, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 2,089,300 |
| Feb 22, 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 1,967,300 |
| Feb 21, 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 1,275,100 |
| Feb 20, 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 1,501,200 |
| Feb 19, 2024 | 1.1200 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 2,541,300 |
| Feb 19, 2024 | 0.0309 Dividend | |||||
| Feb 16, 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1500 | 1.1191 | 3,195,100 |
| Feb 15, 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.0996 | 2,563,100 |
| Feb 14, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.0899 | 2,444,000 |
| Feb 13, 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.0996 | 853,600 |
| Feb 09, 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1300 | 1.0996 | 2,561,100 |
| Feb 08, 2024 | 1.1100 | 1.1200 | 1.0800 | 1.1100 | 1.0802 | 5,514,000 |
| Feb 07, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.0899 | 1,959,300 |
| Feb 06, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.0704 | 3,319,800 |
| Feb 05, 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1100 | 1.0802 | 3,367,100 |
| Feb 02, 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0607 | 2,847,400 |
| Feb 01, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0315 | 2,751,100 |
| Jan 31, 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0218 | 2,439,900 |
| Jan 30, 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0600 | 1.0315 | 3,949,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.