SES - Delayed Quote SGD

Keppel DC REIT (AJBU.SI)

2.1700
0.0000
(0.00%)
At close: 5:04:01 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
May 28, 20252.18002.20002.15002.17002.17005,652,600
May 27, 20252.20002.21002.16002.17002.17004,227,900
May 26, 20252.19002.22002.19002.20002.20004,284,000
May 23, 20252.16002.18002.16002.18002.18005,140,500
May 22, 20252.16002.17002.13002.15002.15003,295,500
May 21, 20252.14002.19002.13002.16002.16007,766,300
May 20, 20252.13002.14002.11002.14002.14003,931,935
May 19, 20252.14002.17002.12002.14002.14007,314,100
May 16, 20252.13002.15002.11002.14002.14004,207,200
May 15, 20252.17002.18002.12002.14002.14008,030,800
May 14, 20252.21002.21002.14002.17002.17006,687,900
May 13, 20252.20002.22002.18002.19002.19006,442,600
May 9, 20252.15002.22002.15002.19002.19006,706,100
May 8, 20252.20002.20002.12002.16002.16006,524,300
May 7, 20252.20002.25002.18002.20002.200010,768,200
May 6, 20252.18002.19002.16002.19002.19004,099,500
May 5, 20252.19002.20002.16002.17002.17003,243,600
May 2, 20252.18002.21002.16002.19002.190010,381,600
Apr 30, 20252.09002.16002.08002.16002.160014,277,500
Apr 29, 20252.09002.11002.07002.08002.08003,369,400
Apr 28, 20252.08002.09002.06002.09002.09003,833,600
Apr 25, 20252.09002.10002.06002.08002.08005,915,700
Apr 24, 20252.07002.08002.06002.07002.07002,326,500
Apr 23, 20252.06002.09002.05002.07002.07003,672,300
Apr 22, 20252.05002.08002.03002.04002.04005,722,200
Apr 21, 20252.04002.07002.01002.05002.05003,970,900
Apr 17, 20252.07002.07002.00002.03002.03008,063,500
Apr 16, 20251.99002.05001.99002.05002.050010,523,500
Apr 15, 20251.94002.01001.93001.99001.99006,821,500
Apr 14, 20251.96001.98001.93001.93001.93007,028,000
Apr 11, 20251.95001.96001.92001.94001.94006,970,000
Apr 10, 20252.03002.07001.98001.99001.990015,391,300
Apr 9, 20251.95001.95001.84001.92001.920015,680,200
Apr 8, 20251.96002.02001.92001.97001.970018,477,400
Apr 7, 20252.09002.10001.91001.96001.960030,763,600
Apr 4, 20252.13002.15002.13002.14002.14009,119,105
Apr 3, 20252.12002.15002.10002.13002.13007,705,300
Apr 2, 20252.14002.15002.12002.13002.13004,247,100
Apr 1, 20252.16002.18002.15002.15002.15006,995,195
Mar 28, 20252.19002.19002.14002.15002.150010,347,600
Mar 27, 20252.20002.21002.17002.19002.19005,884,200
Mar 26, 20252.17002.21002.16002.19002.19006,596,000
Mar 25, 20252.19002.23002.17002.17002.17009,364,800
Mar 24, 20252.17002.20002.16002.18002.18006,877,400
Mar 21, 20252.18002.19002.15002.17002.170013,321,600
Mar 20, 20252.18002.18002.15002.18002.18008,151,300
Mar 19, 20252.16002.18002.15002.17002.17003,126,800
Mar 18, 20252.20002.21002.16002.17002.17005,281,600
Mar 17, 20252.20002.21002.16002.19002.19005,307,300
Mar 14, 20252.22002.26002.18002.19002.190013,000,816
Mar 13, 20252.17002.24002.16002.21002.210025,773,600
Mar 12, 20252.04002.17002.03002.15002.150021,756,500
Mar 11, 20252.06002.07002.02002.05002.05009,741,600
Mar 10, 20252.06002.10002.06002.07002.07004,950,600
Mar 7, 20252.07002.08002.06002.06002.06003,041,400
Mar 6, 20252.09002.11002.06002.07002.07006,078,100
Mar 5, 20252.09002.14002.08002.11002.11005,645,300
Mar 4, 20252.10002.14002.07002.10002.10006,743,600
Mar 3, 20252.06002.13002.05002.10002.10007,123,800
Feb 28, 20252.05002.12002.04002.07002.070015,779,200
Feb 27, 20252.05002.08002.04002.05002.050010,057,700
Feb 26, 20252.11002.12002.04002.06002.060016,423,600
Feb 25, 20252.15002.17002.10002.11002.11009,008,900
Feb 24, 20252.14002.16002.13002.15002.15007,999,400
Feb 21, 20252.11002.16002.10002.14002.14009,866,900
Feb 20, 20252.11002.12002.08002.10002.10007,201,900
Feb 19, 20252.11002.13002.08002.11002.11006,558,100
Feb 18, 20252.13002.13002.09002.12002.12007,696,500
Feb 17, 20252.11002.14002.10002.13002.13006,127,200
Feb 14, 20252.17002.19002.10002.10002.100022,149,900
Feb 13, 20252.18002.20002.15002.16002.16006,649,900
Feb 12, 20252.17002.20002.16002.20002.20008,135,500
Feb 11, 20252.18002.20002.16002.17002.17009,411,562
Feb 10, 20252.19002.19002.14002.17002.17007,593,900
Feb 7, 20252.19002.21002.18002.19002.19005,353,300
Feb 6, 20252.21002.23002.17002.18002.18006,318,000
Feb 5, 20252.18002.23002.18002.20002.20008,768,200
Feb 4, 2025 0.00819 Dividend
Feb 4, 20252.18002.18002.13002.14002.140011,099,100
Feb 3, 20252.19002.20002.17002.18002.17188,026,500
Jan 31, 20252.18002.22002.15002.20002.191719,269,200
Jan 28, 20252.12002.16002.11002.15002.141911,844,200
Jan 27, 20252.26002.27002.08002.09002.082145,538,800
Jan 24, 20252.21002.28002.20002.27002.261512,616,102
Jan 23, 20252.19002.23002.19002.22002.21174,185,100
Jan 22, 20252.23002.23002.17002.21002.20176,800,700
Jan 21, 20252.25002.28002.22002.24002.231610,342,500
Jan 20, 20252.22002.26002.22002.23002.22166,500,400
Jan 17, 20252.18002.23002.18002.21002.20175,024,100
Jan 16, 20252.16002.21002.16002.19002.18185,746,400
Jan 15, 20252.12002.15002.12002.14002.13204,211,800
Jan 14, 20252.18002.19002.11002.13002.122010,563,900
Jan 13, 20252.22002.22002.17002.19002.18186,922,400
Jan 10, 20252.23002.25002.22002.25002.24155,808,100
Jan 9, 20252.25002.26002.22002.25002.24154,521,000
Jan 8, 20252.23002.25002.19002.23002.22166,660,500
Jan 7, 20252.24002.25002.23002.25002.24153,394,500
Jan 6, 20252.23002.28002.23002.23002.22166,580,300
Jan 3, 20252.21002.24002.21002.23002.22163,664,700
Jan 2, 20252.18002.22002.18002.21002.20171,741,000
Dec 31, 20242.18002.20002.16002.18002.17182,778,200
Dec 30, 20242.19002.20002.17002.19002.18182,120,800
Dec 27, 20242.18002.21002.18002.18002.17182,303,700
Dec 26, 20242.18002.19002.16002.17002.16181,227,200
Dec 24, 20242.15002.19002.14002.18002.17183,359,100
Dec 23, 20242.11002.17002.10002.15002.14195,544,900
Dec 20, 20242.13002.14002.10002.12002.112012,427,304
Dec 19, 20242.13002.15002.10002.14002.13208,065,900
Dec 18, 20242.13002.16002.13002.15002.14195,178,200
Dec 17, 20242.13002.16002.13002.15002.14197,297,800
Dec 16, 20242.20002.20002.13002.14002.132010,798,200
Dec 13, 20242.20002.21002.18002.21002.20177,193,100
Dec 12, 20242.23002.25002.19002.20002.19178,001,200
Dec 11, 20242.17002.20002.16002.19002.18188,802,000
Dec 10, 20242.19002.20002.16002.17002.16186,328,000
Dec 9, 20242.19002.21002.17002.19002.18186,462,900
Dec 6, 20242.21002.23002.20002.20002.19176,719,900
Dec 5, 20242.19002.22002.19002.21002.20174,762,700
Dec 4, 20242.25002.29002.18002.20002.191713,346,634
Dec 3, 20242.23002.26002.21002.26002.25158,963,700
Dec 2, 20242.20002.24002.20002.23002.221617,390,300
Nov 29, 20242.23002.25002.20002.22002.211711,321,100
Nov 28, 20242.30002.32002.22002.26002.251523,017,725
Nov 27, 20242.25002.31002.25002.28002.271412,637,600
Nov 26, 2024 0.04083 Dividend
Nov 26, 20242.34002.34002.25002.25002.241531,070,400
Nov 25, 20242.20402.36222.20402.35232.302823,985,423
Nov 22, 20242.21392.23372.19412.19412.14807,748,839
Nov 21, 20242.24362.25342.19412.22382.17709,611,227
Nov 20, 20242.13482.29302.13482.25342.206035,977,173
Nov 19, 20242.16452.16452.16452.16452.1189-
Nov 18, 20242.18432.21392.15462.16452.11894,704,688
Nov 15, 20242.26002.27002.19002.20002.15377,816,900
Nov 14, 20242.26002.27002.23002.27002.22224,231,900
Nov 13, 20242.23002.26002.21002.26002.21247,029,000
Nov 12, 20242.20002.25002.20002.23002.18316,001,600
Nov 11, 20242.17002.21002.16002.20002.15373,452,900
Nov 8, 20242.16002.20002.15002.16002.11458,508,100
Nov 7, 20242.22002.22002.11002.14002.09509,678,900
Nov 6, 20242.26002.28002.21002.22002.17337,739,300
Nov 5, 20242.27002.28002.24002.26002.21246,016,000
Nov 4, 20242.27002.28002.25002.27002.22226,166,500
Nov 1, 20242.25002.28002.22002.27002.22227,531,800
Oct 30, 20242.32002.35002.27002.29002.24187,675,800
Oct 29, 20242.33002.36002.31002.34002.29076,896,400
Oct 28, 20242.34002.36002.27002.34002.290712,035,900
Oct 25, 20242.32002.36002.31002.36002.31038,193,700
Oct 24, 20242.35002.36002.30002.34002.29079,831,500
Oct 23, 20242.32002.36002.31002.34002.290710,020,400
Oct 22, 20242.29002.34002.27002.31002.26149,604,100
Oct 21, 20242.26002.29002.26002.28002.23205,748,200
Oct 18, 20242.23002.27002.23002.25002.20269,259,600
Oct 17, 20242.24002.26002.20002.22002.17334,114,100
Oct 16, 20242.27002.28002.24002.24002.19286,808,900
Oct 15, 20242.24002.28002.23002.27002.22226,245,500
Oct 14, 20242.25002.27002.23002.23002.18313,793,100
Oct 11, 20242.23002.26002.22002.24002.19285,704,700
Oct 10, 20242.20002.23002.20002.22002.17337,069,000
Oct 9, 20242.13002.21002.13002.17002.12434,369,300
Oct 8, 20242.17002.17002.13002.14002.09503,450,600
Oct 7, 20242.17002.18002.14002.17002.12433,287,500
Oct 4, 20242.16002.18002.15002.17002.12434,644,600
Oct 3, 20242.17002.19002.15002.17002.12436,554,000
Oct 2, 20242.17002.20002.16002.18002.13416,240,900
Oct 1, 20242.15002.20002.13002.18002.13414,527,900
Sep 30, 20242.18002.20002.15002.17002.12436,089,800
Sep 27, 20242.19002.21002.18002.19002.14394,231,300
Sep 26, 20242.20002.23002.17002.19002.14398,024,000
Sep 25, 20242.20002.24002.19002.19002.14392,700,200
Sep 24, 20242.20002.23002.19002.20002.15372,873,400
Sep 23, 20242.18002.22002.17002.19002.14395,073,400
Sep 20, 20242.25002.25002.18002.18002.134115,180,400
Sep 19, 20242.26002.26002.23002.26002.21244,513,600
Sep 18, 20242.26002.28002.24002.24002.19283,648,900
Sep 17, 20242.23002.28002.21002.26002.21245,885,500
Sep 16, 20242.21002.26002.21002.24002.19285,995,800
Sep 13, 20242.17002.22002.17002.20002.15374,594,300
Sep 12, 20242.17002.18002.15002.18002.13413,233,500
Sep 11, 20242.15002.19002.15002.17002.12434,515,200
Sep 10, 20242.16002.18002.14002.15002.10472,557,200
Sep 9, 20242.17002.19002.16002.16002.11452,440,200
Sep 6, 20242.16002.20002.16002.19002.14395,352,900
Sep 5, 20242.09002.17002.09002.16002.11458,903,400
Sep 4, 20242.09002.11002.06002.07002.02645,105,100
Sep 3, 20242.15002.16002.11002.12002.07543,904,100
Sep 2, 20242.13002.17002.13002.15002.10474,874,500
Aug 30, 20242.13002.14002.10002.13002.08526,147,200
Aug 29, 20242.12002.15002.11002.13002.08523,131,700
Aug 28, 20242.13002.15002.13002.13002.08523,104,700
Aug 27, 20242.13002.15002.11002.13002.08524,889,200
Aug 26, 20242.12002.16002.11002.12002.07548,644,700
Aug 23, 20242.10002.12002.09002.10002.05584,596,100
Aug 22, 20242.07002.13002.06002.10002.05587,885,000
Aug 21, 20242.08002.08002.05002.08002.03626,078,100
Aug 20, 20242.05002.09002.05002.08002.03626,111,600
Aug 19, 20242.03002.06002.02002.04001.99717,983,700
Aug 16, 20242.04002.06002.03002.04001.99714,449,600
Aug 15, 20242.05002.06002.03002.05002.00685,720,100
Aug 14, 20242.06002.06002.00002.04001.99718,615,100
Aug 13, 20242.07002.08002.04002.06002.01666,564,300
Aug 12, 20242.03002.07002.03002.05002.00686,590,100
Aug 8, 20242.04002.06002.02002.04001.99714,139,400
Aug 7, 20242.02002.07002.01002.05002.00686,228,000
Aug 6, 20242.02002.04001.98002.02001.97755,731,100
Aug 5, 20242.02002.04001.97002.03001.987314,424,000
Aug 2, 20242.03002.09002.03002.05002.006812,623,800
Aug 1, 20242.03002.11002.03002.09002.046018,158,100
Jul 31, 20242.02002.04002.02002.02001.97753,770,200
Jul 30, 20241.98002.06001.97002.03001.987311,927,500
Jul 29, 20241.91001.99001.90001.99001.94815,956,800
Jul 26, 20241.92001.93001.90001.90001.86003,102,000
Jul 25, 20241.93001.93001.90001.91001.86983,410,100
Jul 24, 20241.94001.95001.93001.93001.88942,358,500
Jul 23, 20241.93001.95001.93001.94001.89921,182,600
Jul 22, 20241.94001.96001.94001.94001.89921,211,200
Jul 19, 20241.93001.95001.92001.94001.89922,036,000
Jul 18, 20241.95001.95001.92001.94001.89926,967,300
Jul 17, 20241.95002.01001.95001.96001.91875,369,400
Jul 16, 20241.95001.96001.91001.94001.89924,482,500
Jul 15, 20241.99002.01001.94001.95001.90906,936,000
Jul 12, 20241.93002.04001.93001.99001.948122,345,300
Jul 11, 20241.86001.91001.85001.91001.869811,160,500
Jul 10, 20241.84001.87001.84001.85001.81115,358,200
Jul 9, 20241.83001.85001.83001.83001.79152,527,600
Jul 8, 20241.81001.84001.81001.83001.79154,412,300
Jul 5, 20241.83001.83001.80001.81001.77192,186,300
Jul 4, 20241.85001.86001.81001.83001.79152,679,900
Jul 3, 20241.82001.84001.81001.83001.79154,953,100
Jul 2, 20241.81001.82001.78001.82001.78174,633,300
Jul 1, 20241.81001.83001.79001.81001.77195,370,700
Jun 28, 20241.78001.82001.77001.80001.76212,957,100
Jun 27, 20241.81001.82001.77001.78001.74255,279,400
Jun 26, 20241.79001.83001.79001.81001.77197,015,900
Jun 25, 20241.77001.80001.77001.79001.75231,355,900
Jun 24, 20241.77001.78001.76001.78001.74251,632,272
Jun 21, 20241.78001.80001.76001.77001.73279,998,700
Jun 20, 20241.77001.79001.76001.78001.74252,195,800
Jun 19, 20241.77001.79001.76001.78001.74253,325,100
Jun 18, 20241.79001.80001.77001.78001.74252,869,800
Jun 14, 20241.81001.82001.79001.79001.75231,544,300
Jun 13, 20241.81001.83001.80001.81001.77193,671,300
Jun 12, 20241.78001.81001.78001.79001.75232,252,600
Jun 11, 20241.77001.81001.76001.79001.75233,495,600
Jun 10, 20241.79001.79001.76001.78001.74252,772,800
Jun 7, 20241.80001.82001.79001.79001.75231,186,500
Jun 6, 20241.83001.83001.79001.81001.77192,244,700
Jun 5, 20241.83001.84001.81001.81001.77192,102,800
Jun 4, 20241.85001.85001.81001.81001.77193,281,600
Jun 3, 20241.83001.85001.81001.84001.80138,898,000
May 31, 20241.80001.81001.79001.80001.76215,110,800
May 30, 20241.79001.80001.77001.79001.75232,783,500
May 29, 20241.81001.81001.78001.80001.76212,053,700
May 28, 20241.83001.83001.79001.80001.76214,736,000

Related Tickers

N2IU.SI Mapletree Pan Asia Commercial Trust
1.1700
0.00%
 
K71U.SI Keppel REIT
0.8550
0.00%
 
UD1U.SI IREIT Global
0.3050
+5.17%
 
TS0U.SI OUE Real Estate Investment Trust
0.2800
+1.82%
 
OXMU.SI Prime US REIT
0.1330
-0.75%
 
BTOU.SI Manulife US Real Estate Investment Trust
0.0630
+1.61%
 
MXNU.SI Elite UK REIT
0.3200
0.00%
 
CMOU.SI Keppel Pacific Oak US REIT
0.1890
-1.56%
 
DXS.AX DEXUS
7.05
+0.57%
 
8U7U.SI IREIT Global
0.1700
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.