Canada markets closed

Mapletree Pan Asia Commercial Trust (N2IU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.2400+0.0100 (+0.81%)
At close: 05:08PM SGT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241.23001.24001.23001.24001.24006,727,200
May 09, 20241.22001.23001.20001.23001.230013,254,800
May 08, 20241.24001.24001.20001.22001.220025,710,700
May 07, 20241.25001.26001.23001.24001.240012,434,700
May 06, 20241.24001.25001.22001.24001.240021,107,000
May 03, 20241.26001.27001.22001.22001.220017,300,400
May 02, 20241.23001.26001.22001.26001.260022,109,200
May 02, 20240.0229 Dividend
Apr 30, 20241.27001.28001.24001.26001.237122,099,500
Apr 29, 20241.26001.27001.25001.27001.24699,901,700
Apr 26, 20241.25001.26001.23001.26001.237118,093,400
Apr 25, 20241.27001.27001.24001.26001.237113,333,200
Apr 24, 20241.27001.28001.26001.28001.256716,018,800
Apr 23, 20241.24001.26001.22001.25001.227323,475,300
Apr 22, 20241.22001.26001.22001.23001.207616,350,000
Apr 19, 20241.21001.22001.18001.21001.188023,801,200
Apr 18, 20241.22001.24001.20001.21001.188022,605,500
Apr 17, 20241.23001.25001.21001.22001.197833,630,300
Apr 16, 20241.26001.26001.22001.24001.217534,323,200
Apr 15, 20241.30001.31001.25001.26001.237135,308,300
Apr 12, 20241.33001.35001.32001.32001.296010,872,700
Apr 11, 20241.33001.35001.32001.33001.305822,338,400
Apr 09, 20241.35001.38001.34001.36001.335318,209,700
Apr 08, 20241.33001.36001.32001.34001.315617,077,100
Apr 05, 20241.33001.34001.31001.34001.315610,305,300
Apr 04, 20241.33001.35001.31001.34001.315612,139,200
Apr 03, 20241.32001.33001.29001.32001.296017,564,700
Apr 02, 20241.31001.34001.30001.32001.296022,062,000
Apr 01, 20241.28001.32001.28001.31001.286214,511,000
Mar 28, 20241.29001.31001.28001.28001.256717,161,600
Mar 27, 20241.29001.30001.27001.29001.266618,991,505
Mar 26, 20241.27001.29001.26001.29001.266618,959,600
Mar 25, 20241.27001.29001.26001.27001.246914,954,100
Mar 22, 20241.29001.29001.25001.27001.246919,868,900
Mar 21, 20241.24001.30001.23001.29001.266630,635,600
Mar 20, 20241.22001.24001.20001.22001.197824,708,100
Mar 19, 20241.25001.26001.21001.22001.197829,804,000
Mar 18, 20241.29001.29001.24001.26001.237126,296,000
Mar 15, 20241.30001.31001.28001.28001.256719,452,200
Mar 14, 20241.31001.32001.29001.31001.286214,653,300
Mar 13, 20241.32001.32001.30001.31001.28624,856,600
Mar 12, 20241.31001.34001.30001.32001.296016,675,100
Mar 11, 20241.32001.33001.30001.32001.296011,740,300
Mar 08, 20241.32001.34001.31001.33001.305816,273,000
Mar 07, 20241.30001.32001.29001.31001.286211,983,700
Mar 06, 20241.30001.33001.28001.30001.276420,463,000
Mar 05, 20241.32001.32001.28001.29001.266620,012,500
Mar 04, 20241.33001.35001.30001.30001.276420,224,500
Mar 01, 20241.36001.36001.31001.32001.296020,483,500
Feb 29, 20241.37001.37001.34001.35001.325520,597,000
Feb 28, 20241.36001.37001.35001.36001.335312,170,500
Feb 27, 20241.38001.39001.35001.37001.345112,118,100
Feb 26, 20241.39001.39001.37001.38001.35496,726,500
Feb 23, 20241.42001.42001.38001.39001.36477,537,700
Feb 22, 20241.39001.42001.38001.41001.38446,618,100
Feb 21, 20241.39001.42001.38001.39001.364712,768,900
Feb 20, 20241.40001.41001.37001.39001.364713,629,300
Feb 19, 20241.41001.43001.38001.41001.384410,530,200
Feb 16, 20241.37001.42001.36001.41001.384415,019,500
Feb 15, 20241.36001.38001.35001.38001.354911,215,700
Feb 14, 20241.35001.37001.33001.36001.335316,304,700
Feb 13, 20241.39001.39001.35001.37001.345113,317,500
Feb 09, 20241.38001.39001.37001.39001.36474,625,400
Feb 08, 20241.40001.41001.38001.39001.36475,132,600
Feb 07, 20241.39001.41001.38001.39001.364713,537,100
Feb 06, 20241.38001.39001.36001.38001.354912,276,100
Feb 05, 20241.43001.43001.37001.38001.354916,104,400
Feb 05, 20240.022 Dividend
Feb 02, 20241.44001.47001.44001.46001.411915,395,400
Feb 01, 20241.44001.44001.40001.43001.382910,893,800
Jan 31, 20241.44001.48001.43001.46001.411917,597,900
Jan 30, 20241.40001.46001.40001.44001.392514,159,700
Jan 29, 20241.41001.42001.39001.39001.344210,022,100
Jan 26, 20241.42001.43001.40001.41001.363515,115,100
Jan 25, 20241.46001.46001.42001.43001.38299,711,100
Jan 24, 20241.44001.47001.44001.47001.42157,523,900
Jan 23, 20241.45001.46001.44001.45001.40226,097,900
Jan 22, 20241.46001.47001.44001.45001.402210,821,200
Jan 19, 20241.46001.47001.44001.45001.40227,547,800
Jan 18, 20241.45001.46001.44001.45001.402213,499,300
Jan 17, 20241.49001.50001.44001.45001.402217,348,700
Jan 16, 20241.50001.51001.48001.50001.45058,970,500
Jan 15, 20241.49001.52001.49001.50001.45059,146,500
Jan 12, 20241.51001.51001.49001.50001.45057,692,000
Jan 11, 20241.52001.53001.51001.52001.46996,231,100
Jan 10, 20241.52001.52001.49001.51001.46028,842,500
Jan 09, 20241.51001.52001.50001.51001.46026,089,300
Jan 08, 20241.51001.53001.50001.50001.45055,151,800
Jan 05, 20241.51001.52001.50001.51001.46022,905,500
Jan 04, 20241.54001.55001.50001.52001.469913,411,000
Jan 03, 20241.54001.55001.52001.54001.48924,365,600
Jan 02, 20241.57001.58001.54001.54001.48927,679,100
Dec 29, 20231.57001.58001.56001.57001.518211,266,500
Dec 28, 20231.53001.58001.52001.55001.498917,498,800
Dec 27, 20231.51001.53001.51001.53001.47965,284,800
Dec 26, 20231.51001.52001.50001.50001.45052,598,200
Dec 22, 20231.50001.52001.49001.51001.46027,100,300
Dec 21, 20231.49001.50001.47001.49001.44094,457,100
Dec 20, 20231.50001.51001.49001.49001.44096,959,400
Dec 19, 20231.50001.52001.50001.50001.450512,834,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...