Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

CapitaLand Ascendas REIT (A17U.SI)

2.6600
+0.0100
+(0.38%)
At close: April 30 at 5:04:43 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.65002.66002.61002.66002.660011,176,600
Apr 29, 20252.69002.71002.65002.65002.650011,685,500
Apr 28, 20252.67002.69002.65002.68002.68007,802,400
Apr 25, 20252.67002.70002.65002.66002.660011,679,700
Apr 24, 20252.67002.68002.64002.66002.66009,329,200
Apr 23, 20252.65002.70002.64002.67002.67009,774,500
Apr 22, 20252.60002.65002.59002.64002.64009,038,900
Apr 21, 20252.63002.63002.60002.62002.62008,053,200
Apr 17, 20252.62002.63002.58002.63002.63009,434,700
Apr 16, 20252.55002.65002.55002.62002.620013,930,700
Apr 15, 20252.53002.58002.53002.56002.560011,978,700
Apr 14, 20252.52002.55002.50002.51002.51009,012,100
Apr 11, 20252.50002.52002.47002.50002.500017,650,300
Apr 10, 20252.55002.61002.55002.55002.550021,221,700
Apr 9, 20252.50002.51002.40002.44002.440028,459,600
Apr 8, 20252.58002.60002.52002.52002.520026,066,800
Apr 7, 20252.62002.63002.51002.58002.580034,204,700
Apr 4, 20252.71002.74002.68002.73002.730022,748,200
Apr 3, 20252.69002.75002.67002.74002.740018,945,500
Apr 2, 20252.67002.72002.67002.69002.690011,447,900
Apr 1, 20252.68002.74002.67002.72002.720027,754,800
Mar 28, 20252.68002.68002.65002.67002.670010,176,900
Mar 27, 20252.67002.69002.66002.66002.660015,213,300
Mar 26, 20252.65002.67002.64002.66002.660010,258,600
Mar 25, 20252.66002.68002.64002.67002.670016,431,600
Mar 24, 20252.65002.66002.63002.65002.65008,670,000
Mar 21, 20252.65002.66002.63002.64002.640027,284,300
Mar 20, 20252.64002.67002.61002.64002.640017,002,400
Mar 19, 20252.63002.65002.61002.63002.630015,098,100
Mar 18, 20252.63002.64002.61002.62002.620010,335,100
Mar 17, 20252.63002.64002.59002.61002.610010,347,500
Mar 14, 20252.62002.63002.60002.62002.620011,330,800
Mar 13, 20252.58002.62002.56002.61002.610020,483,100
Mar 12, 20252.54002.61002.52002.59002.590024,889,600
Mar 11, 20252.50002.55002.49002.54002.540016,092,400
Mar 10, 20252.52002.54002.50002.52002.520015,290,500
Mar 7, 20252.55002.55002.52002.53002.530016,715,200
Mar 6, 20252.55002.57002.55002.55002.550010,850,700
Mar 5, 20252.55002.59002.54002.55002.550017,101,900
Mar 4, 20252.55002.57002.54002.55002.55007,681,900
Mar 3, 20252.57002.57002.54002.55002.550010,413,900
Feb 28, 20252.55002.57002.54002.57002.570022,794,500
Feb 27, 20252.55002.57002.53002.56002.560011,727,700
Feb 26, 20252.57002.57002.54002.54002.540010,153,200
Feb 25, 20252.55002.57002.53002.55002.550015,958,900
Feb 24, 20252.51002.55002.49002.53002.530019,463,700
Feb 21, 20252.53002.54002.51002.52002.520017,029,900
Feb 20, 20252.55002.56002.53002.53002.530013,008,800
Feb 19, 20252.54002.55002.53002.54002.54009,500,400
Feb 18, 20252.56002.57002.54002.54002.540014,699,000
Feb 17, 20252.58002.59002.56002.57002.57007,050,100
Feb 14, 20252.58002.59002.55002.55002.550010,427,500
Feb 13, 2025 0.07681 Dividend
Feb 13, 20252.56002.57002.55002.57002.57008,426,000
Feb 12, 20252.64002.65002.61002.63002.55328,955,900
Feb 11, 20252.65002.66002.63002.64002.56299,378,900
Feb 10, 20252.64002.66002.60002.65002.572614,265,800
Feb 7, 20252.60002.66002.60002.64002.562921,394,200
Feb 6, 20252.57002.60002.57002.59002.51447,852,400
Feb 5, 20252.58002.61002.55002.57002.494912,003,300
Feb 4, 20252.57002.59002.56002.58002.50477,161,400
Feb 3, 20252.55002.58002.54002.57002.49499,451,100
Jan 31, 20252.64002.65002.58002.59002.514414,987,600
Jan 28, 20252.58002.64002.58002.61002.533812,929,200
Jan 27, 20252.58002.59002.55002.56002.485213,296,700
Jan 24, 20252.58002.61002.57002.58002.50478,655,200
Jan 23, 20252.58002.59002.56002.58002.50479,754,700
Jan 22, 20252.62002.63002.58002.58002.504710,271,200
Jan 21, 20252.63002.63002.59002.61002.533810,393,900
Jan 20, 20252.61002.65002.61002.62002.54358,462,900
Jan 17, 20252.59002.65002.58002.61002.533812,352,100
Jan 16, 20252.57002.63002.57002.60002.524115,582,486
Jan 15, 20252.54002.56002.53002.54002.46588,418,700
Jan 14, 20252.56002.59002.54002.54002.465814,489,100
Jan 13, 20252.55002.57002.55002.57002.49497,123,600
Jan 10, 20252.57002.59002.55002.57002.494910,941,900
Jan 9, 20252.60002.61002.57002.58002.50476,828,700
Jan 8, 20252.61002.61002.58002.60002.524110,055,300
Jan 7, 20252.63002.64002.60002.62002.543510,338,400
Jan 6, 20252.65002.66002.63002.64002.56299,812,800
Jan 3, 20252.60002.65002.60002.64002.562910,544,400
Jan 2, 20252.58002.60002.57002.60002.52415,969,400
Dec 31, 20242.55002.59002.55002.57002.49496,657,800
Dec 30, 20242.57002.58002.55002.57002.49496,665,600
Dec 27, 20242.57002.59002.56002.57002.49493,811,300
Dec 26, 20242.57002.57002.56002.56002.48523,190,100
Dec 24, 20242.55002.58002.55002.56002.48522,216,400
Dec 23, 20242.53002.56002.51002.55002.47557,947,300
Dec 20, 20242.52002.53002.51002.52002.446416,025,000
Dec 19, 20242.53002.54002.51002.52002.446411,121,600
Dec 18, 20242.55002.56002.54002.55002.47556,482,000
Dec 17, 20242.56002.57002.55002.55002.47555,910,400
Dec 16, 20242.56002.56002.55002.55002.47557,853,600
Dec 13, 20242.55002.57002.55002.55002.47555,812,600
Dec 12, 20242.57002.59002.55002.56002.48528,644,700
Dec 11, 20242.56002.57002.55002.56002.48527,926,200
Dec 10, 20242.58002.59002.56002.57002.494910,044,100
Dec 9, 20242.60002.60002.57002.58002.50479,583,900
Dec 6, 20242.59002.61002.58002.59002.51447,240,600
Dec 5, 20242.60002.63002.58002.60002.524110,282,000
Dec 4, 20242.62002.63002.60002.60002.52415,592,700
Dec 3, 20242.64002.65002.61002.61002.53387,817,100
Dec 2, 20242.65002.66002.61002.62002.54357,131,600
Nov 29, 20242.64002.64002.60002.62002.54358,289,100
Nov 28, 20242.60002.64002.60002.64002.562910,864,700
Nov 27, 20242.60002.62002.58002.60002.52416,697,700
Nov 26, 20242.58002.62002.56002.60002.524112,581,106
Nov 25, 20242.56002.63002.56002.59002.514430,612,975
Nov 22, 20242.57002.57002.55002.56002.48529,363,400
Nov 21, 20242.56002.57002.55002.55002.47557,849,261
Nov 20, 20242.57002.59002.55002.56002.485215,271,200
Nov 19, 20242.60002.60002.56002.56002.485214,235,100
Nov 18, 20242.59002.61002.57002.59002.514414,494,000
Nov 15, 20242.61002.62002.56002.57002.494917,461,300
Nov 14, 20242.60002.62002.59002.62002.543510,813,700
Nov 13, 20242.61002.63002.60002.61002.53387,933,100
Nov 12, 20242.61002.63002.60002.62002.543510,211,200
Nov 11, 20242.62002.63002.61002.61002.53388,240,000
Nov 8, 20242.63002.66002.59002.61002.533825,275,900
Nov 7, 20242.65002.66002.58002.60002.524131,753,200
Nov 6, 20242.69002.70002.63002.65002.572621,145,400
Nov 5, 20242.70002.71002.66002.69002.611416,345,300
Nov 4, 20242.68002.71002.66002.70002.621110,583,700
Nov 1, 20242.66002.69002.65002.67002.592013,886,500
Oct 30, 20242.71002.73002.68002.69002.611417,724,700
Oct 29, 20242.74002.74002.69002.72002.640614,162,300
Oct 28, 20242.76002.76002.73002.74002.66005,986,500
Oct 25, 20242.75002.76002.71002.75002.669714,330,500
Oct 24, 20242.76002.78002.75002.75002.66977,642,200
Oct 23, 20242.76002.79002.76002.76002.67948,773,900
Oct 22, 20242.77002.78002.76002.76002.67949,254,000
Oct 21, 20242.81002.83002.78002.79002.70858,335,200
Oct 18, 20242.80002.83002.78002.81002.727910,803,100
Oct 17, 20242.79002.82002.78002.81002.72797,355,900
Oct 16, 20242.76002.81002.75002.78002.698811,892,900
Oct 15, 20242.78002.80002.76002.77002.689111,470,583
Oct 14, 20242.80002.81002.78002.78002.69884,990,100
Oct 11, 20242.81002.82002.77002.79002.70859,663,300
Oct 10, 20242.82002.84002.80002.80002.71829,183,100
Oct 9, 20242.81002.84002.80002.82002.73765,668,600
Oct 8, 20242.81002.83002.79002.80002.718213,119,700
Oct 7, 20242.86002.86002.79002.84002.757117,429,000
Oct 4, 20242.89002.91002.87002.87002.786211,740,800
Oct 3, 20242.87002.92002.86002.90002.815314,600,400
Oct 2, 20242.88002.91002.86002.89002.805612,538,400
Oct 1, 20242.87002.91002.87002.90002.81539,049,300
Sep 30, 20242.88002.89002.85002.86002.776517,597,643
Sep 27, 20242.89002.90002.87002.88002.795913,746,400
Sep 26, 20242.87002.91002.87002.88002.795916,988,200
Sep 25, 20242.87002.89002.85002.85002.766810,471,200
Sep 24, 20242.86002.92002.85002.88002.795918,480,200
Sep 23, 20242.87002.88002.83002.85002.766817,769,000
Sep 20, 20242.96002.97002.86002.86002.776533,106,800
Sep 19, 20242.93002.96002.91002.96002.87369,422,000
Sep 18, 20242.95002.95002.89002.91002.825013,600,400
Sep 17, 20242.94002.99002.93002.97002.883312,303,600
Sep 16, 20242.91002.94002.90002.94002.854112,544,700
Sep 13, 20242.92002.93002.89002.91002.82509,409,500
Sep 12, 20242.90002.92002.89002.91002.825012,490,200
Sep 11, 20242.90002.93002.89002.91002.825013,561,100
Sep 10, 20242.91002.92002.88002.90002.81537,788,200
Sep 9, 20242.90002.93002.89002.89002.805610,687,600
Sep 6, 20242.87002.92002.86002.91002.825015,611,500
Sep 5, 20242.82002.87002.82002.87002.786218,555,400
Sep 4, 20242.78002.81002.77002.80002.718214,706,200
Sep 3, 20242.87002.87002.81002.82002.737616,013,900
Sep 2, 20242.88002.89002.87002.88002.79597,644,400
Aug 30, 20242.86002.88002.85002.88002.795915,502,912
Aug 29, 20242.85002.88002.84002.86002.776510,542,400
Aug 28, 20242.85002.86002.83002.86002.77658,533,100
Aug 27, 20242.87002.87002.85002.86002.776510,348,700
Aug 26, 20242.86002.89002.86002.87002.786215,120,800
Aug 23, 20242.83002.84002.81002.84002.757111,187,900
Aug 22, 20242.80002.84002.79002.83002.747319,039,700
Aug 21, 20242.77002.80002.76002.79002.70858,991,600
Aug 20, 20242.76002.78002.75002.77002.68918,301,300
Aug 19, 20242.74002.77002.74002.76002.679419,446,700
Aug 16, 20242.70002.74002.70002.72002.640612,596,900
Aug 15, 20242.71002.72002.69002.70002.62117,642,100
Aug 14, 20242.70002.71002.64002.69002.611412,151,700
Aug 13, 20242.65002.71002.65002.68002.601712,792,200
Aug 12, 20242.65002.66002.61002.63002.55327,813,800
Aug 8, 20242.61002.66002.61002.65002.57269,088,400
Aug 7, 20242.63002.67002.62002.63002.553210,523,451
Aug 6, 2024 0.07524 Dividend
Aug 6, 20242.65002.67002.61002.61002.533815,027,600
Aug 5, 20242.75002.76002.66002.70002.548125,842,100
Aug 2, 20242.77002.78002.74002.78002.623613,242,843
Aug 1, 20242.72002.80002.72002.78002.623627,623,157
Jul 31, 20242.69002.74002.69002.72002.567015,414,900
Jul 30, 20242.67002.69002.65002.68002.529211,193,100
Jul 29, 20242.68002.70002.67002.67002.51987,586,030
Jul 26, 20242.64002.68002.63002.66002.51044,416,400
Jul 25, 20242.67002.67002.63002.65002.50097,899,600
Jul 24, 20242.69002.69002.66002.68002.52927,097,600
Jul 23, 20242.70002.70002.68002.70002.54814,349,900
Jul 22, 20242.70002.71002.69002.70002.54813,301,700
Jul 19, 20242.71002.72002.68002.70002.54817,393,100
Jul 18, 20242.69002.72002.66002.72002.567010,229,600
Jul 17, 20242.73002.75002.71002.72002.56707,594,400
Jul 16, 20242.72002.73002.71002.72002.56705,930,800
Jul 15, 20242.72002.75002.71002.72002.567011,308,600
Jul 12, 20242.70002.74002.69002.72002.567024,203,100
Jul 11, 20242.58002.65002.58002.63002.482012,933,500
Jul 10, 20242.56002.58002.56002.57002.42547,839,900
Jul 9, 20242.54002.57002.54002.56002.41605,954,000
Jul 8, 20242.55002.55002.53002.55002.40655,587,800
Jul 5, 20242.57002.58002.54002.55002.40656,222,700
Jul 4, 20242.56002.59002.55002.57002.425412,023,000
Jul 3, 20242.57002.57002.54002.55002.406512,387,200
Jul 2, 20242.54002.56002.54002.55002.40657,844,600
Jul 1, 20242.55002.56002.53002.54002.397110,607,900
Jun 28, 20242.53002.56002.53002.56002.416017,434,000
Jun 27, 20242.54002.56002.52002.54002.397114,624,000
Jun 26, 20242.57002.57002.54002.56002.41606,578,900
Jun 25, 20242.55002.58002.54002.57002.425413,477,500
Jun 24, 20242.53002.55002.52002.54002.39715,496,500
Jun 21, 20242.55002.55002.52002.53002.387715,941,500
Jun 20, 20242.53002.55002.52002.54002.39718,984,100
Jun 19, 20242.56002.58002.54002.54002.397113,872,700
Jun 18, 20242.57002.58002.55002.55002.406514,498,700
Jun 14, 20242.59002.60002.56002.57002.425410,271,900
Jun 13, 20242.59002.62002.59002.59002.444310,911,900
Jun 12, 20242.57002.59002.56002.56002.41608,114,700
Jun 11, 20242.58002.59002.55002.57002.425414,127,900
Jun 10, 20242.63002.63002.58002.58002.434915,670,200
Jun 7, 20242.66002.67002.64002.65002.50097,107,000
Jun 6, 20242.68002.69002.65002.66002.510415,550,100
Jun 5, 20242.64002.68002.63002.66002.510412,857,100
Jun 4, 20242.63002.66002.62002.63002.482010,647,800
Jun 3, 20242.64002.67002.63002.64002.491515,444,900
May 31, 20242.65002.66002.61002.61002.463265,663,400
May 30, 20242.60002.65002.60002.64002.49159,239,900
May 29, 20242.63002.64002.62002.62002.47269,842,500
May 28, 20242.63002.66002.62002.63002.482011,730,700
May 27, 20242.65002.66002.62002.63002.482011,588,500
May 24, 20242.63002.66002.62002.65002.500911,837,007
May 23, 20242.64002.69002.63002.66002.510421,265,000
May 21, 20242.64002.65002.61002.64002.49159,190,400
May 20, 20242.64002.65002.63002.64002.49155,492,400
May 17, 20242.65002.66002.64002.65002.50098,257,300
May 16, 20242.64002.69002.63002.66002.510419,516,100
May 15, 20242.62002.62002.58002.60002.45379,833,300
May 14, 20242.61002.62002.59002.62002.47266,494,400
May 13, 20242.59002.61002.58002.61002.46325,665,700
May 10, 20242.59002.62002.58002.60002.45379,621,600
May 9, 20242.57002.58002.56002.57002.42548,256,300
May 8, 20242.59002.59002.57002.58002.43496,347,800
May 7, 20242.60002.61002.57002.58002.43496,546,200
May 6, 20242.57002.61002.57002.59002.444312,283,600
May 3, 20242.59002.61002.53002.54002.397115,699,700
May 2, 20242.58002.60002.55002.59002.444319,295,100
Apr 30, 20242.62002.63002.57002.60002.453717,670,900

Related Tickers

ME8U.SI Mapletree Industrial Trust
2.0200
-0.49%
 
M44U.SI Mapletree Logistics Trust
1.1200
0.00%
 
BUOU.SI Frasers Logistics & Commercial Trust
0.8950
+0.56%
 
J91U.SI ESR-REIT
0.2050
0.00%
 
O5RU.SI AIMS APAC REIT
1.2300
0.00%
 
DHLU.SI Daiwa House Logistics Trust
0.5700
0.00%
 
M1GU.SI Sabana Industrial Real Estate Investment Trust
0.3650
+1.39%
 
BWCU.SI EC World Real Estate Investment Trust
0.2800
0.00%
 
9A4U.SI
2.2000
+6.28%
 
MAPGF Mapletree Logistics Trust
0.8950
0.00%