SES - Delayed Quote SGD

Keppel DC REIT (AJBU.SI)

Compare
2.1900
+0.0500
+(2.34%)
At close: 5:04:18 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20252.16002.21002.16002.19002.19005,746,400
Jan 15, 20252.12002.15002.12002.14002.14004,211,800
Jan 14, 20252.18002.19002.11002.13002.130010,563,900
Jan 13, 20252.22002.22002.17002.19002.19006,922,400
Jan 10, 20252.23002.25002.22002.25002.25005,808,100
Jan 9, 20252.25002.26002.22002.25002.25004,521,000
Jan 8, 20252.23002.25002.19002.23002.23006,660,500
Jan 7, 20252.24002.25002.23002.25002.25003,394,500
Jan 6, 20252.23002.28002.23002.23002.23006,580,300
Jan 3, 20252.21002.24002.21002.23002.23003,664,700
Jan 2, 20252.18002.22002.18002.21002.21001,741,000
Dec 31, 20242.18002.20002.16002.18002.18002,778,200
Dec 30, 20242.19002.20002.17002.19002.19002,120,800
Dec 27, 20242.18002.21002.18002.18002.18002,303,700
Dec 26, 20242.18002.19002.16002.17002.17001,227,200
Dec 24, 20242.15002.19002.14002.18002.18003,359,100
Dec 23, 20242.11002.17002.10002.15002.15005,544,900
Dec 20, 20242.13002.14002.10002.12002.120012,427,304
Dec 19, 20242.13002.15002.10002.14002.14008,065,900
Dec 18, 20242.13002.16002.13002.15002.15005,178,200
Dec 17, 20242.13002.16002.13002.15002.15007,297,800
Dec 16, 20242.20002.20002.13002.14002.140010,798,200
Dec 13, 20242.20002.21002.18002.21002.21007,193,100
Dec 12, 20242.23002.25002.19002.20002.20008,001,200
Dec 11, 20242.17002.20002.16002.19002.19008,802,000
Dec 10, 20242.19002.20002.16002.17002.17006,328,000
Dec 9, 20242.19002.21002.17002.19002.19006,462,900
Dec 6, 20242.21002.23002.20002.20002.20006,719,900
Dec 5, 20242.19002.22002.19002.21002.21004,762,700
Dec 4, 20242.25002.29002.18002.20002.200013,346,634
Dec 3, 20242.23002.26002.21002.26002.26008,963,700
Dec 2, 20242.20002.24002.20002.23002.230017,390,300
Nov 29, 20242.23002.25002.20002.22002.220011,321,100
Nov 28, 20242.30002.32002.22002.26002.260023,017,725
Nov 27, 20242.25002.31002.25002.28002.280012,637,600
Nov 26, 2024 0.0408 Dividend
Nov 26, 20242.34002.34002.25002.25002.250031,070,400
Nov 25, 20242.20402.36222.20402.35232.311523,985,423
Nov 22, 20242.21392.23372.19412.19412.15617,748,839
Nov 21, 20242.24362.25342.19412.22382.18529,611,227
Nov 20, 20242.13482.29302.13482.25342.214335,977,173
Nov 19, 20242.16452.16452.16452.16452.1269-
Nov 18, 20242.18432.21392.15462.16452.12694,704,688
Nov 15, 20242.26002.27002.19002.20002.16187,816,900
Nov 14, 20242.26002.27002.23002.27002.23064,231,900
Nov 13, 20242.23002.26002.21002.26002.22087,029,000
Nov 12, 20242.20002.25002.20002.23002.19136,001,600
Nov 11, 20242.17002.21002.16002.20002.16183,452,900
Nov 8, 20242.16002.20002.15002.16002.12258,508,100
Nov 7, 20242.22002.22002.11002.14002.10299,678,900
Nov 6, 20242.26002.28002.21002.22002.18157,739,300
Nov 5, 20242.27002.28002.24002.26002.22086,016,000
Nov 4, 20242.27002.28002.25002.27002.23066,166,500
Nov 1, 20242.25002.28002.22002.27002.23067,531,800
Oct 30, 20242.32002.35002.27002.29002.25037,675,800
Oct 29, 20242.33002.36002.31002.34002.29946,896,400
Oct 28, 20242.34002.36002.27002.34002.299412,035,900
Oct 25, 20242.32002.36002.31002.36002.31908,193,700
Oct 24, 20242.35002.36002.30002.34002.29949,831,500
Oct 23, 20242.32002.36002.31002.34002.299410,020,400
Oct 22, 20242.29002.34002.27002.31002.26999,604,100
Oct 21, 20242.26002.29002.26002.28002.24045,748,200
Oct 18, 20242.23002.27002.23002.25002.21099,259,600
Oct 17, 20242.24002.26002.20002.22002.18154,114,100
Oct 16, 20242.27002.28002.24002.24002.20116,808,900
Oct 15, 20242.24002.28002.23002.27002.23066,245,500
Oct 14, 20242.25002.27002.23002.23002.19133,793,100
Oct 11, 20242.23002.26002.22002.24002.20115,704,700
Oct 10, 20242.20002.23002.20002.22002.18157,069,000
Oct 9, 20242.13002.21002.13002.17002.13234,369,300
Oct 8, 20242.17002.17002.13002.14002.10293,450,600
Oct 7, 20242.17002.18002.14002.17002.13233,287,500
Oct 4, 20242.16002.18002.15002.17002.13234,644,600
Oct 3, 20242.17002.19002.15002.17002.13236,554,000
Oct 2, 20242.17002.20002.16002.18002.14226,240,900
Oct 1, 20242.15002.20002.13002.18002.14224,527,900
Sep 30, 20242.18002.20002.15002.17002.13236,089,800
Sep 27, 20242.19002.21002.18002.19002.15204,231,300
Sep 26, 20242.20002.23002.17002.19002.15208,024,000
Sep 25, 20242.20002.24002.19002.19002.15202,700,200
Sep 24, 20242.20002.23002.19002.20002.16182,873,400
Sep 23, 20242.18002.22002.17002.19002.15205,073,400
Sep 20, 20242.25002.25002.18002.18002.142215,180,400
Sep 19, 20242.26002.26002.23002.26002.22084,513,600
Sep 18, 20242.26002.28002.24002.24002.20113,648,900
Sep 17, 20242.23002.28002.21002.26002.22085,885,500
Sep 16, 20242.21002.26002.21002.24002.20115,995,800
Sep 13, 20242.17002.22002.17002.20002.16184,594,300
Sep 12, 20242.17002.18002.15002.18002.14223,233,500
Sep 11, 20242.15002.19002.15002.17002.13234,515,200
Sep 10, 20242.16002.18002.14002.15002.11272,557,200
Sep 9, 20242.17002.19002.16002.16002.12252,440,200
Sep 6, 20242.16002.20002.16002.19002.15205,352,900
Sep 5, 20242.09002.17002.09002.16002.12258,903,400
Sep 4, 20242.09002.11002.06002.07002.03415,105,100
Sep 3, 20242.15002.16002.11002.12002.08323,904,100
Sep 2, 20242.13002.17002.13002.15002.11274,874,500
Aug 30, 20242.13002.14002.10002.13002.09306,147,200
Aug 29, 20242.12002.15002.11002.13002.09303,131,700
Aug 28, 20242.13002.15002.13002.13002.09303,104,700
Aug 27, 20242.13002.15002.11002.13002.09304,889,200
Aug 26, 20242.12002.16002.11002.12002.08328,644,700
Aug 23, 20242.10002.12002.09002.10002.06354,596,100
Aug 22, 20242.07002.13002.06002.10002.06357,885,000
Aug 21, 20242.08002.08002.05002.08002.04396,078,100
Aug 20, 20242.05002.09002.05002.08002.04396,111,600
Aug 19, 20242.03002.06002.02002.04002.00467,983,700
Aug 16, 20242.04002.06002.03002.04002.00464,449,600
Aug 15, 20242.05002.06002.03002.05002.01445,720,100
Aug 14, 20242.06002.06002.00002.04002.00468,615,100
Aug 13, 20242.07002.08002.04002.06002.02426,564,300
Aug 12, 20242.03002.07002.03002.05002.01446,590,100
Aug 8, 20242.04002.06002.02002.04002.00464,139,400
Aug 7, 20242.02002.07002.01002.05002.01446,228,000
Aug 6, 20242.02002.04001.98002.02001.98495,731,100
Aug 5, 20242.02002.04001.97002.03001.994814,424,000
Aug 2, 2024 0.0450 Dividend
Aug 2, 20242.03002.09002.03002.05002.014412,623,800
Aug 1, 20242.03002.11002.03002.09002.009518,158,100
Jul 31, 20242.02002.04002.02002.02001.94223,770,200
Jul 30, 20241.98002.06001.97002.03001.951911,927,500
Jul 29, 20241.91001.99001.90001.99001.91345,956,800
Jul 26, 20241.92001.93001.90001.90001.82693,102,000
Jul 25, 20241.93001.93001.90001.91001.83653,410,100
Jul 24, 20241.94001.95001.93001.93001.85572,358,500
Jul 23, 20241.93001.95001.93001.94001.86531,182,600
Jul 22, 20241.94001.96001.94001.94001.86531,211,200
Jul 19, 20241.93001.95001.92001.94001.86532,036,000
Jul 18, 20241.95001.95001.92001.94001.86536,967,300
Jul 17, 20241.95002.01001.95001.96001.88455,369,400
Jul 16, 20241.95001.96001.91001.94001.86534,482,500
Jul 15, 20241.99002.01001.94001.95001.87496,936,000
Jul 12, 20241.93002.04001.93001.99001.913422,345,300
Jul 11, 20241.86001.91001.85001.91001.836511,160,500
Jul 10, 20241.84001.87001.84001.85001.77885,358,200
Jul 9, 20241.83001.85001.83001.83001.75962,527,600
Jul 8, 20241.81001.84001.81001.83001.75964,412,300
Jul 5, 20241.83001.83001.80001.81001.74032,186,300
Jul 4, 20241.85001.86001.81001.83001.75962,679,900
Jul 3, 20241.82001.84001.81001.83001.75964,953,100
Jul 2, 20241.81001.82001.78001.82001.74994,633,300
Jul 1, 20241.81001.83001.79001.81001.74035,370,700
Jun 28, 20241.78001.82001.77001.80001.73072,957,100
Jun 27, 20241.81001.82001.77001.78001.71155,279,400
Jun 26, 20241.79001.83001.79001.81001.74037,015,900
Jun 25, 20241.77001.80001.77001.79001.72111,355,900
Jun 24, 20241.77001.78001.76001.78001.71151,632,272
Jun 21, 20241.78001.80001.76001.77001.70199,998,700
Jun 20, 20241.77001.79001.76001.78001.71152,195,800
Jun 19, 20241.77001.79001.76001.78001.71153,325,100
Jun 18, 20241.79001.80001.77001.78001.71152,869,800
Jun 14, 20241.81001.82001.79001.79001.72111,544,300
Jun 13, 20241.81001.83001.80001.81001.74033,671,300
Jun 12, 20241.78001.81001.78001.79001.72112,252,600
Jun 11, 20241.77001.81001.76001.79001.72113,495,600
Jun 10, 20241.79001.79001.76001.78001.71152,772,800
Jun 7, 20241.80001.82001.79001.79001.72111,186,500
Jun 6, 20241.83001.83001.79001.81001.74032,244,700
Jun 5, 20241.83001.84001.81001.81001.74032,102,800
Jun 4, 20241.85001.85001.81001.81001.74033,281,600
Jun 3, 20241.83001.85001.81001.84001.76928,898,000
May 31, 20241.80001.81001.79001.80001.73075,110,800
May 30, 20241.79001.80001.77001.79001.72112,783,500
May 29, 20241.81001.81001.78001.80001.73072,053,700
May 28, 20241.83001.83001.79001.80001.73074,736,000
May 27, 20241.82001.84001.80001.83001.75968,116,600
May 24, 20241.79001.82001.78001.82001.74995,780,300
May 23, 20241.79001.81001.78001.81001.74034,701,500
May 21, 20241.79001.80001.77001.78001.71153,755,500
May 20, 20241.80001.80001.77001.79001.72113,673,000
May 17, 20241.79001.80001.77001.80001.73074,993,800
May 16, 20241.75001.80001.75001.79001.72119,804,900
May 15, 20241.74001.74001.72001.72001.65382,457,100
May 14, 20241.74001.75001.72001.74001.67302,409,500
May 13, 20241.75001.76001.73001.74001.67302,213,400
May 10, 20241.77001.78001.74001.76001.69223,221,600
May 9, 20241.75001.77001.74001.77001.70193,682,500
May 8, 20241.76001.78001.75001.76001.69227,438,700
May 7, 20241.73001.75001.72001.74001.67304,095,900
May 6, 20241.70001.76001.70001.73001.66348,127,000
May 3, 20241.69001.70001.68001.68001.61531,647,900
May 2, 20241.69001.70001.68001.68001.61534,475,200
Apr 30, 20241.71001.72001.68001.71001.64424,880,900
Apr 29, 20241.70001.71001.67001.71001.64422,506,300
Apr 26, 20241.71001.71001.68001.70001.63464,815,300
Apr 25, 20241.70001.73001.69001.72001.65384,345,100
Apr 24, 20241.69001.72001.69001.71001.64422,811,800
Apr 23, 20241.66001.69001.66001.69001.62493,864,000
Apr 22, 20241.64001.67001.64001.66001.59613,883,800
Apr 19, 20241.67001.68001.63001.64001.57697,285,100
Apr 18, 20241.67001.70001.66001.66001.59612,914,100
Apr 17, 20241.67001.71001.66001.66001.59614,559,600
Apr 16, 20241.69001.71001.67001.68001.61534,030,800
Apr 15, 20241.71001.71001.68001.69001.62493,110,000
Apr 12, 20241.72001.73001.70001.71001.64422,894,800
Apr 11, 20241.72001.73001.71001.71001.64423,635,800
Apr 9, 20241.73001.75001.72001.74001.67303,054,700
Apr 8, 20241.73001.74001.72001.73001.66342,151,600
Apr 5, 20241.70001.74001.69001.73001.66344,105,100
Apr 4, 20241.70001.72001.69001.72001.65382,915,400
Apr 3, 20241.70001.71001.68001.70001.63463,665,900
Apr 2, 20241.74001.74001.70001.72001.65384,468,100
Apr 1, 20241.73001.75001.73001.74001.67302,167,000
Mar 28, 20241.72001.74001.71001.73001.66346,419,900
Mar 27, 20241.70001.72001.70001.71001.64424,480,300
Mar 26, 20241.68001.71001.67001.70001.63463,666,900
Mar 25, 20241.71001.71001.67001.68001.61533,707,400
Mar 22, 20241.70001.72001.68001.71001.64427,753,100
Mar 21, 20241.67001.71001.67001.70001.63465,662,400
Mar 20, 20241.66001.68001.65001.65001.58652,726,100
Mar 19, 20241.67001.69001.66001.66001.59611,970,100
Mar 18, 20241.68001.68001.66001.67001.60572,821,000
Mar 15, 20241.68001.70001.67001.68001.61537,229,700
Mar 14, 20241.69001.71001.66001.70001.63466,949,800
Mar 13, 20241.69001.70001.68001.68001.61532,905,900
Mar 12, 20241.69001.71001.68001.70001.63463,134,200
Mar 11, 20241.70001.71001.68001.70001.63462,717,800
Mar 8, 20241.70001.72001.69001.70001.63464,896,100
Mar 7, 20241.71001.71001.67001.68001.61534,479,800
Mar 6, 20241.67001.73001.67001.70001.63469,284,200
Mar 5, 20241.68001.68001.65001.66001.59614,181,400
Mar 4, 20241.69001.71001.67001.68001.61533,986,900
Mar 1, 20241.71001.71001.67001.69001.62495,950,000
Feb 29, 20241.71001.72001.69001.70001.63465,149,900
Feb 28, 20241.73001.74001.70001.71001.64428,099,600
Feb 27, 20241.74001.76001.72001.72001.65383,774,600
Feb 26, 20241.75001.75001.73001.75001.68263,641,000
Feb 23, 20241.77001.77001.74001.76001.69227,215,500
Feb 22, 20241.76001.77001.74001.77001.70198,395,600
Feb 21, 20241.75001.77001.73001.73001.66345,459,000
Feb 20, 20241.74001.75001.73001.75001.68265,103,100
Feb 19, 20241.78001.78001.74001.75001.682610,167,000
Feb 16, 20241.76001.80001.75001.77001.70197,754,000
Feb 15, 20241.77001.77001.73001.75001.68268,730,400
Feb 14, 20241.73001.78001.72001.76001.692222,907,000
Feb 13, 20241.71001.77001.71001.74001.673016,600,300
Feb 9, 20241.72001.72001.69001.71001.64429,901,700
Feb 8, 20241.66001.73001.65001.71001.644229,855,900
Feb 7, 20241.64001.67001.64001.65001.586510,006,400
Feb 6, 20241.62001.64001.60001.63001.567315,031,100
Feb 5, 20241.65001.66001.62001.62001.557612,891,000
Feb 2, 2024 0.0428 Dividend
Feb 2, 20241.67001.67001.65001.66001.596113,278,000
Feb 1, 20241.67001.68001.66001.68001.57425,921,900
Jan 31, 20241.68001.69001.67001.69001.583517,872,700
Jan 30, 20241.70001.71001.68001.69001.583516,076,600
Jan 29, 20241.74001.75001.69001.71001.602322,284,900
Jan 26, 20241.75001.78001.73001.76001.649119,933,700
Jan 25, 20241.84001.85001.80001.80001.68664,283,400
Jan 24, 20241.81001.85001.79001.85001.73345,581,600
Jan 23, 20241.81001.82001.80001.80001.68664,044,800
Jan 22, 20241.79001.82001.79001.81001.69605,428,600
Jan 19, 20241.81001.82001.76001.79001.677215,646,100
Jan 18, 20241.81001.82001.79001.79001.67726,071,000
Jan 17, 20241.85001.85001.80001.81001.69608,501,100
Jan 16, 20241.85001.87001.84001.85001.73347,778,000

Related Tickers

N2IU.SI Mapletree Pan Asia Commercial Trust
1.2100
+1.68%
 
K71U.SI Keppel REIT
0.8650
+1.17%
 
TS0U.SI OUE Real Estate Investment Trust
0.2950
+1.72%
 
BTOU.SI Manulife US Real Estate Investment Trust
0.0870
+2.35%
 
CMOU.SI Keppel Pacific Oak US REIT
0.2100
+2.44%
 
UD1U.SI IREIT Global
0.2800
+1.82%
 
MXNU.SI Elite UK REIT
0.2950
0.00%
 
0405.HK YUEXIU REIT
0.900
0.00%
 
DXS.AX DEXUS
6.78
+2.11%
 
ARE Alexandria Real Estate Equities, Inc.
100.09
+1.69%