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

SES - Delayed Quote SGD

Frasers Logistics & Commercial Trust (BUOU.SI)

0.8950
+0.0050
+(0.56%)
At close: April 30 at 5:06:28 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.89500.90000.88000.89500.895015,601,700
Apr 29, 20250.89000.90500.88500.89000.89008,237,800
Apr 28, 20250.89000.89500.87500.88500.885011,084,200
Apr 25, 20250.90500.90500.89000.89000.89009,336,100
Apr 24, 20250.91500.92000.89000.90000.90008,758,200
Apr 23, 20250.91500.92500.91500.91500.91509,810,600
Apr 22, 20250.88000.91000.86500.90000.900016,896,400
Apr 21, 20250.88500.89500.87500.88500.88507,340,100
Apr 17, 20250.87500.88500.87000.88000.880011,303,500
Apr 16, 20250.86000.88500.86000.87500.875014,479,600
Apr 15, 20250.82500.87500.82500.87000.870028,638,200
Apr 14, 20250.82000.84000.82000.82000.820014,115,200
Apr 11, 20250.80500.81500.78500.80500.805013,493,700
Apr 10, 20250.83000.86000.79500.81000.810039,546,700
Apr 9, 20250.82500.82500.75500.79000.790041,660,900
Apr 8, 20250.85000.86000.83000.83500.835020,430,800
Apr 7, 20250.89500.89500.82000.85000.850044,416,100
Apr 4, 20250.91500.92500.90500.91500.915021,822,500
Apr 3, 20250.90500.92000.89000.92000.920033,064,100
Apr 2, 20250.91000.91500.90000.90500.905014,877,500
Apr 1, 20250.91500.92500.91000.91500.915020,201,400
Mar 28, 20250.92000.92000.91000.91500.91509,888,500
Mar 27, 20250.92000.93000.91500.92000.920013,090,700
Mar 26, 20250.92000.92500.91000.92000.920019,200,700
Mar 25, 20250.92500.93500.91500.91500.915015,235,100
Mar 24, 20250.92500.92500.91000.92000.920010,164,100
Mar 21, 20250.91500.92500.91000.92500.925037,186,200
Mar 20, 20250.91000.93000.90500.92000.920024,905,700
Mar 19, 20250.90500.91000.90000.90500.90505,928,500
Mar 18, 20250.91500.92000.90500.91000.910011,690,300
Mar 17, 20250.92000.92000.90500.91000.910019,282,400
Mar 14, 20250.90000.92000.89500.91500.915028,965,600
Mar 13, 20250.89000.91000.89000.90000.900035,831,700
Mar 12, 20250.86000.89000.85500.88500.885027,478,700
Mar 11, 20250.85000.86000.84000.86000.860010,085,300
Mar 10, 20250.84000.86000.84000.85500.855014,837,300
Mar 7, 20250.85500.85500.84000.84000.840016,725,400
Mar 6, 20250.84500.85500.84000.85000.850013,073,000
Mar 5, 20250.83500.85000.83500.85000.850022,040,900
Mar 4, 20250.83500.83500.82500.83500.835013,158,000
Mar 3, 20250.84000.84000.82500.84000.840017,153,500
Feb 28, 20250.85000.85500.83500.83500.835026,659,600
Feb 27, 20250.85500.86000.85000.85500.855010,265,100
Feb 26, 20250.85500.86000.85000.86000.86007,033,600
Feb 25, 20250.86000.86500.85500.85500.85506,175,500
Feb 24, 20250.85500.86500.85500.86000.86006,604,800
Feb 21, 20250.86000.86500.85500.86000.86006,060,300
Feb 20, 20250.86000.87000.85500.86000.860016,922,700
Feb 19, 20250.86500.86500.85500.85500.85506,719,300
Feb 18, 20250.87000.87000.86000.86000.860012,482,400
Feb 17, 20250.86000.88000.85500.87500.875018,677,400
Feb 14, 20250.87000.88500.85500.86000.860034,176,100
Feb 13, 20250.87000.88000.86500.87000.870017,400,700
Feb 12, 20250.87500.87500.86000.87000.870013,556,300
Feb 11, 20250.86500.87500.85000.87500.875028,294,000
Feb 10, 20250.88000.88500.86000.86500.865031,574,800
Feb 7, 20250.88000.89500.87500.88500.885013,539,700
Feb 6, 20250.88500.90000.87500.88000.880023,888,700
Feb 5, 20250.88000.90000.87500.89000.890029,725,200
Feb 4, 20250.88000.89000.87500.88000.880010,218,300
Feb 3, 20250.88500.89000.87500.88000.880010,796,500
Jan 31, 20250.89000.89500.88000.88500.885013,251,700
Jan 28, 20250.87500.89000.87500.89000.89005,448,600
Jan 27, 20250.88000.88000.87000.87500.87505,604,200
Jan 24, 20250.88000.88500.88000.88000.88003,655,600
Jan 23, 20250.87500.88000.86500.88000.880010,064,500
Jan 22, 20250.89000.89000.87000.87500.87509,403,800
Jan 21, 20250.89000.89000.88000.88500.88506,238,300
Jan 20, 20250.89000.90000.88500.89000.890015,474,900
Jan 17, 20250.88000.90000.88000.88500.885014,271,400
Jan 16, 20250.87500.89000.87500.88000.880014,725,300
Jan 15, 20250.86000.86500.86000.86000.86007,515,200
Jan 14, 20250.86000.87500.85500.86000.86009,248,800
Jan 13, 20250.87000.87500.85500.86500.865016,060,600
Jan 10, 20250.87500.88000.87000.87000.87006,819,100
Jan 9, 20250.88000.88000.87500.87500.87502,728,300
Jan 8, 20250.88500.89000.87500.88000.880012,749,200
Jan 7, 20250.89000.89500.88500.89000.890014,465,100
Jan 6, 20250.89500.90000.89000.89000.89008,963,300
Jan 3, 20250.88500.89500.88500.89500.89504,378,500
Jan 2, 20250.88500.89500.88000.89000.890013,305,600
Dec 31, 20240.88000.89000.88000.88000.88008,687,600
Dec 30, 20240.88500.89000.88000.88000.880010,003,200
Dec 27, 20240.88000.89000.87500.88500.885018,260,100
Dec 26, 20240.87000.88000.87000.87500.87504,323,400
Dec 24, 20240.86500.87500.86500.87000.87003,552,100
Dec 23, 20240.86000.87000.85000.86500.865012,758,400
Dec 20, 20240.86500.86500.85500.85500.855023,573,200
Dec 19, 20240.87500.87500.86000.87000.870026,475,500
Dec 18, 20240.88500.89000.87000.88000.880025,997,600
Dec 17, 20240.88500.89000.88000.88500.885016,454,800
Dec 16, 20240.89000.89000.88500.88500.88508,855,400
Dec 13, 20240.89000.89500.88500.89000.890014,161,800
Dec 12, 20240.89500.90000.88500.89000.890016,351,400
Dec 11, 20240.89000.90000.88500.89000.890016,462,200
Dec 10, 20240.90000.90000.88500.89000.890024,492,600
Dec 9, 20240.91000.91500.89500.90000.900020,042,500
Dec 6, 20240.91000.91500.90000.91000.910010,913,400
Dec 5, 20240.91000.91500.90500.90500.90506,179,200
Dec 4, 20240.91500.91500.90500.91000.910013,349,300
Dec 3, 20240.92000.92500.91000.91500.915012,232,100
Dec 2, 20240.91500.92500.91500.92000.920015,183,600
Nov 29, 20240.92000.92000.91000.91000.910014,949,600
Nov 28, 20240.90000.92000.90000.91500.915018,981,400
Nov 27, 20240.91000.91500.89500.90000.900026,453,100
Nov 26, 20240.91000.91500.90000.91000.910024,507,839
Nov 25, 20240.91000.93000.90500.91000.910033,059,800
Nov 22, 20240.93000.93000.90000.91000.910050,258,300
Nov 21, 20240.94000.94500.93000.93500.935017,240,200
Nov 20, 20240.95000.96000.93500.94000.940025,175,000
Nov 19, 20240.96000.96500.94500.95000.950026,795,900
Nov 18, 20240.95500.97000.95500.95500.955011,450,300
Nov 15, 20240.96000.97000.95000.95500.955020,178,100
Nov 14, 20240.97000.97500.96000.96000.960016,102,500
Nov 13, 2024 0.0332 Dividend
Nov 13, 20240.98000.98000.95500.97000.970031,210,200
Nov 12, 20241.01001.01000.99501.00000.966817,331,700
Nov 11, 20241.01001.02001.00001.01000.976519,561,300
Nov 8, 20241.03001.05001.00001.00000.966840,857,800
Nov 7, 20241.06001.06001.01001.02000.986128,141,000
Nov 6, 20241.07001.08001.04001.05001.015128,745,500
Nov 5, 20241.08001.08001.06001.06001.024813,743,900
Nov 4, 20241.06001.09001.06001.07001.034510,055,200
Nov 1, 20241.06001.08001.05001.07001.034525,634,900
Oct 30, 20241.07001.08001.06001.07001.034516,687,600
Oct 29, 20241.07001.08001.06001.07001.034514,627,600
Oct 28, 20241.07001.09001.06001.08001.044116,299,300
Oct 25, 20241.09001.10001.07001.08001.044121,947,900
Oct 24, 20241.10001.11001.09001.09001.053815,679,800
Oct 23, 20241.11001.12001.10001.11001.073115,203,800
Oct 22, 20241.11001.12001.10001.11001.073122,081,700
Oct 21, 20241.13001.14001.11001.12001.082817,822,400
Oct 18, 20241.12001.15001.12001.13001.092524,821,900
Oct 17, 20241.12001.13001.11001.12001.082812,013,400
Oct 16, 20241.11001.12001.10001.12001.08289,312,700
Oct 15, 20241.13001.13001.11001.12001.08288,478,500
Oct 14, 20241.12001.13001.11001.12001.08289,154,100
Oct 11, 20241.13001.13001.11001.13001.092515,844,400
Oct 10, 20241.15001.15001.10001.13001.092540,703,700
Oct 9, 20241.15001.17001.15001.15001.111811,112,600
Oct 8, 20241.15001.16001.14001.15001.111815,876,100
Oct 7, 20241.16001.16001.14001.15001.111820,460,700
Oct 4, 20241.17001.19001.15001.16001.121530,029,900
Oct 3, 20241.17001.19001.16001.17001.131221,578,200
Oct 2, 20241.16001.18001.15001.17001.131223,664,300
Oct 1, 20241.14001.17001.14001.16001.121513,489,200
Sep 30, 20241.17001.17001.14001.15001.111820,553,400
Sep 27, 20241.14001.18001.13001.17001.131227,934,000
Sep 26, 20241.15001.17001.14001.15001.111844,744,400
Sep 25, 20241.16001.16001.14001.15001.111819,455,700
Sep 24, 20241.16001.18001.14001.16001.121522,694,400
Sep 23, 20241.15001.17001.14001.15001.111814,892,100
Sep 20, 20241.18001.18001.15001.15001.111839,909,100
Sep 19, 20241.16001.19001.14001.18001.140829,902,900
Sep 18, 20241.17001.17001.15001.16001.121514,114,300
Sep 17, 20241.16001.18001.16001.18001.140815,535,300
Sep 16, 20241.16001.18001.16001.17001.131210,998,900
Sep 13, 20241.15001.17001.15001.17001.131218,202,300
Sep 12, 20241.15001.16001.13001.15001.111817,382,800
Sep 11, 20241.15001.16001.14001.15001.111810,787,600
Sep 10, 20241.14001.16001.13001.15001.111817,207,800
Sep 9, 20241.13001.16001.12001.14001.102212,943,900
Sep 6, 20241.12001.16001.12001.13001.092532,525,800
Sep 5, 20241.10001.13001.09001.12001.082816,420,100
Sep 4, 20241.09001.10001.08001.10001.063510,766,900
Sep 3, 20241.11001.12001.10001.10001.06355,538,000
Sep 2, 20241.09001.12001.09001.11001.073116,761,700
Aug 30, 20241.08001.10001.08001.09001.053817,456,399
Aug 29, 20241.09001.10001.08001.08001.04419,619,600
Aug 28, 20241.08001.10001.07001.09001.053818,033,300
Aug 27, 20241.08001.09001.07001.08001.044112,396,800
Aug 26, 20241.07001.10001.06001.08001.044115,445,300
Aug 23, 20241.05001.07001.04001.06001.024811,506,700
Aug 22, 20241.03001.06001.02001.05001.015118,504,100
Aug 21, 20241.02001.03001.01001.03000.99587,183,900
Aug 20, 20241.01001.04001.00001.02000.986114,118,400
Aug 19, 20241.01001.01001.00001.01000.97654,958,000
Aug 16, 20241.00001.01001.00001.01000.97654,977,100
Aug 15, 20241.00001.01000.99501.00000.96687,586,000
Aug 14, 20241.01001.01000.99001.01000.976515,569,700
Aug 13, 20240.99001.01000.98501.00000.966811,006,100
Aug 12, 20241.00001.01000.98000.98500.95239,180,500
Aug 8, 20241.00001.01000.99501.00000.96685,467,200
Aug 7, 20241.00001.01001.00001.00000.96685,006,300
Aug 6, 20241.00001.01000.99501.00000.96686,501,800
Aug 5, 20241.02001.02000.99001.00000.966819,565,100
Aug 2, 20241.01001.03001.01001.03000.995812,756,800
Aug 1, 20240.99501.04000.99501.02000.986126,107,600
Jul 31, 20240.99000.99500.98500.99000.95716,683,200
Jul 30, 20240.99000.99000.98500.98500.95232,345,700
Jul 29, 20240.99500.99500.98500.99000.95712,969,100
Jul 26, 20240.98500.99500.98000.98500.95234,590,700
Jul 25, 20240.99501.00000.97500.98500.952313,410,600
Jul 24, 20241.00001.00000.99001.00000.96683,810,300
Jul 23, 20241.00001.01000.99501.00000.96686,629,500
Jul 22, 20241.00001.01000.99501.00000.96688,108,000
Jul 19, 20241.00001.00000.99000.99500.96206,022,900
Jul 18, 20241.00001.01000.99501.01000.97655,872,700
Jul 17, 20241.00001.01000.99501.00000.966810,694,600
Jul 16, 20240.99501.00000.99001.00000.96687,350,900
Jul 15, 20241.01001.01000.99500.99500.96207,752,400
Jul 12, 20240.96501.02000.96501.00000.966838,679,400
Jul 11, 20240.93500.96500.93000.96500.933015,122,100
Jul 10, 20240.93000.93500.92500.93000.89916,782,600
Jul 9, 20240.92500.93000.92000.92500.89432,901,300
Jul 8, 20240.93500.93500.92000.93000.899117,643,300
Jul 5, 20240.93500.94000.93000.93000.89913,266,100
Jul 4, 20240.94000.94500.93000.93500.904010,266,700
Jul 3, 20240.95500.96000.93500.93500.904013,800,600
Jul 2, 20240.94500.95500.94500.95500.92337,903,200
Jul 1, 20240.95000.95000.93500.94500.913619,818,300
Jun 28, 20240.95500.96000.94000.95000.918511,881,100
Jun 27, 20240.95500.96000.95000.95500.923310,218,800
Jun 26, 20240.96500.96500.95000.96000.928110,553,000
Jun 25, 20240.95500.96500.95000.96500.93308,817,700
Jun 24, 20240.96000.96500.95500.96000.92813,262,300
Jun 21, 20240.96000.96500.95500.96000.928114,707,500
Jun 20, 20240.96000.96000.95000.95500.92338,436,400
Jun 19, 20240.96500.97000.95500.96000.928110,817,000
Jun 18, 20240.96000.97000.95500.96500.93307,573,000
Jun 14, 20240.96500.96500.95000.95500.92339,877,200
Jun 13, 20240.97000.97500.96000.96500.933010,680,600
Jun 12, 20240.96000.96500.96000.96000.92812,775,600
Jun 11, 20240.96500.97000.95500.96000.928117,128,000
Jun 10, 20240.98000.98000.96500.96500.933015,933,200
Jun 7, 20240.98000.98500.97500.97500.942610,163,500
Jun 6, 20240.99000.99000.97500.98000.94759,074,400
Jun 5, 20240.98000.99500.97500.99000.957111,566,400
Jun 4, 20240.98000.98500.97500.97500.94269,647,900
Jun 3, 20240.99500.99500.97000.98000.947515,307,300
May 31, 20240.99000.99500.98500.99000.957113,251,700
May 30, 20240.99000.99500.98500.99000.95714,558,200
May 29, 20240.99000.99500.98500.99000.95714,173,300
May 28, 20240.99500.99500.98500.99000.95715,797,000
May 27, 20240.99500.99500.98500.99000.95715,263,400
May 24, 20240.99501.00000.98500.99500.96207,344,100
May 23, 20240.99501.01000.99500.99500.962010,431,100
May 21, 20241.00001.01000.98500.99500.962016,237,600
May 20, 20241.01001.02001.00001.01000.976512,017,500
May 17, 20241.00001.02000.99501.01000.976522,981,200
May 16, 20240.99501.01000.99001.00000.966815,259,700
May 15, 20240.99500.99500.98000.98500.952312,131,900
May 14, 2024 0.0348 Dividend
May 14, 20240.99501.00000.98500.99000.957111,419,000
May 13, 20241.02001.04001.01001.02000.952515,199,600
May 10, 20241.01001.02001.01001.02000.95255,242,900
May 9, 20241.01001.02001.01001.01000.94328,631,200
May 8, 20241.01001.02001.00001.01000.94327,698,500
May 7, 20241.01001.02001.00001.01000.94327,361,800
May 6, 20241.00001.01001.00001.01000.94326,241,500
May 3, 20240.99501.01000.99501.00000.93388,591,200
May 2, 20240.99001.00000.98500.99000.924524,304,300
Apr 30, 20241.01001.01000.98500.99500.929126,166,700

Related Tickers

ME8U.SI Mapletree Industrial Trust
2.0200
-0.49%
 
M44U.SI Mapletree Logistics Trust
1.1200
0.00%
 
A17U.SI CapitaLand Ascendas REIT
2.6600
+0.38%
 
O5RU.SI AIMS APAC REIT
1.2300
0.00%
 
J91U.SI ESR-REIT
0.2050
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%
 
MAPIF Mapletree Industrial Trust
1.7300
0.00%
 
2191.HK SF Real Estate Investment Trust
2.680
-0.74%