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

SES - Delayed Quote SGD

CapitaLand Integrated Commercial Trust (C38U.SI)

2.1600
-0.0100
(-0.46%)
At close: April 29 at 5:07:44 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20252.18002.20002.16002.16002.160020,002,100
Apr 28, 20252.15002.19002.14002.17002.170023,740,700
Apr 25, 20252.15002.18002.12002.14002.140031,989,500
Apr 24, 20252.15002.17002.14002.14002.140024,555,700
Apr 23, 20252.14002.14002.11002.14002.140016,139,600
Apr 22, 20252.10002.14002.09002.12002.120017,261,600
Apr 21, 20252.11002.12002.08002.10002.10005,563,500
Apr 17, 20252.12002.12002.09002.12002.120015,814,100
Apr 16, 20252.07002.13002.06002.11002.110030,323,000
Apr 15, 20252.05002.08002.04002.07002.070029,000,600
Apr 14, 20252.06002.09002.04002.04002.040027,466,500
Apr 11, 20252.02002.06002.01002.04002.040023,996,200
Apr 10, 20252.04002.08002.04002.05002.050042,309,600
Apr 9, 20251.99002.01001.96001.99001.990062,769,800
Apr 8, 20252.04002.05002.00002.02002.020052,393,100
Apr 7, 20252.09002.09002.02002.06002.060066,637,800
Apr 4, 20252.17002.20002.14002.14002.140056,881,400
Apr 3, 20252.09002.18002.09002.17002.170057,923,600
Apr 2, 20252.10002.14002.09002.10002.100024,391,100
Apr 1, 20252.10002.13002.09002.11002.110036,906,400
Mar 28, 20252.09002.12002.08002.10002.100029,824,100
Mar 27, 20252.11002.13002.08002.10002.100035,456,500
Mar 26, 20252.11002.13002.10002.11002.110022,630,500
Mar 25, 20252.12002.14002.10002.11002.110046,758,500
Mar 24, 20252.09002.13002.07002.12002.120025,551,359
Mar 21, 20252.10002.11002.08002.08002.080037,373,000
Mar 20, 20252.09002.11002.06002.09002.090036,932,900
Mar 19, 20252.09002.09002.06002.08002.080036,165,000
Mar 18, 20252.12002.13002.09002.10002.100032,411,400
Mar 17, 20252.14002.14002.10002.12002.120031,925,700
Mar 14, 20252.11002.14002.10002.13002.130033,694,100
Mar 13, 20252.08002.12002.08002.11002.110043,664,200
Mar 12, 20252.04002.09002.02002.08002.080047,485,351
Mar 11, 20252.00002.03001.99002.03002.030035,851,400
Mar 10, 20252.01002.02002.00002.01002.010019,689,200
Mar 7, 20251.99002.02001.98002.01002.010042,836,000
Mar 6, 20252.00002.02001.99002.00002.000026,139,300
Mar 5, 20251.98002.00001.98002.00002.000021,516,200
Mar 4, 20251.98001.99001.97001.98001.980015,175,200
Mar 3, 20251.96001.98001.95001.98001.980024,013,300
Feb 28, 20251.96001.98001.95001.97001.970038,500,500
Feb 27, 20251.97001.97001.95001.97001.970021,967,000
Feb 26, 20251.97001.99001.97001.98001.980026,987,700
Feb 25, 20251.96001.99001.96001.97001.970021,655,400
Feb 24, 20251.94001.98001.94001.95001.950023,878,300
Feb 21, 20251.94001.97001.94001.95001.950019,474,100
Feb 20, 20251.96001.97001.94001.94001.940027,319,300
Feb 19, 20251.97001.98001.95001.96001.960019,440,300
Feb 18, 20251.99001.99001.95001.97001.970029,208,200
Feb 17, 20251.97001.99001.96001.98001.980013,228,400
Feb 14, 20251.96001.98001.95001.97001.970022,029,500
Feb 13, 20251.95001.95001.93001.95001.950015,510,600
Feb 12, 2025 0.0329 Dividend
Feb 12, 20251.97001.98001.95001.97001.970022,914,700
Feb 11, 20251.99002.00001.98001.99001.957119,795,300
Feb 10, 20251.98002.00001.98001.99001.957122,358,100
Feb 7, 20251.97001.99001.96001.98001.947317,661,200
Feb 6, 20251.95001.98001.95001.97001.937423,699,500
Feb 5, 20251.94001.95001.93001.94001.907921,539,300
Feb 4, 20251.93001.95001.92001.93001.898124,108,800
Feb 3, 20251.93001.94001.92001.93001.898116,486,600
Jan 31, 20251.96001.97001.94001.95001.917826,520,493
Jan 28, 20251.94001.97001.94001.94001.907918,504,400
Jan 27, 20251.94001.95001.92001.93001.898117,814,500
Jan 24, 20251.94001.97001.94001.95001.917822,353,200
Jan 23, 20251.93001.94001.92001.94001.907922,062,600
Jan 22, 20251.97001.98001.94001.94001.907924,175,800
Jan 21, 20251.98001.98001.95001.96001.927621,438,300
Jan 20, 20251.97001.99001.97001.97001.937415,516,600
Jan 17, 20251.94002.00001.94001.96001.927631,082,500
Jan 16, 20251.94001.96001.94001.95001.917823,273,800
Jan 15, 20251.91001.92001.90001.91001.878416,869,300
Jan 14, 20251.95001.95001.91001.91001.878432,922,000
Jan 13, 20251.93001.94001.92001.94001.907917,774,900
Jan 10, 20251.94001.97001.94001.94001.907919,583,100
Jan 9, 20251.95001.96001.94001.95001.917812,494,800
Jan 8, 20251.96001.97001.93001.95001.917824,732,600
Jan 7, 20251.99002.00001.97001.98001.947332,365,200
Jan 6, 20251.98002.00001.98001.99001.957117,701,600
Jan 3, 20251.95001.99001.95001.97001.937421,059,800
Jan 2, 20251.94001.95001.93001.95001.91785,472,500
Dec 31, 20241.94001.95001.93001.93001.898111,270,900
Dec 30, 20241.94001.95001.93001.95001.917810,687,300
Dec 27, 20241.94001.95001.94001.94001.90795,147,700
Dec 26, 20241.94001.95001.93001.93001.89814,164,500
Dec 24, 20241.93001.95001.93001.94001.907910,181,300
Dec 23, 20241.92001.94001.91001.93001.898119,614,800
Dec 20, 20241.92001.92001.90001.91001.878447,770,300
Dec 19, 20241.92001.93001.92001.92001.888328,595,200
Dec 18, 20241.93001.94001.93001.93001.898110,562,600
Dec 17, 20241.92001.94001.92001.93001.898121,437,000
Dec 16, 20241.93001.94001.92001.93001.898118,953,200
Dec 13, 20241.93001.94001.92001.93001.898112,856,000
Dec 12, 20241.93001.94001.92001.93001.898115,218,700
Dec 11, 20241.92001.94001.92001.93001.898120,189,900
Dec 10, 20241.93001.95001.92001.92001.888316,194,900
Dec 9, 20241.95001.95001.92001.94001.907919,356,300
Dec 6, 20241.96001.97001.94001.94001.907913,676,400
Dec 5, 20241.96001.97001.94001.95001.917822,209,700
Dec 4, 20241.97001.98001.95001.96001.927616,714,500
Dec 3, 20241.98001.98001.96001.96001.927628,361,800
Dec 2, 20241.98001.99001.96001.97001.937419,276,200
Nov 29, 20241.97001.98001.95001.96001.927619,710,200
Nov 28, 20241.96001.99001.96001.98001.947327,571,200
Nov 27, 20241.95001.96001.93001.95001.917816,645,100
Nov 26, 20241.96001.96001.93001.95001.917834,226,358
Nov 25, 20241.94001.96001.92001.96001.927663,301,900
Nov 22, 20241.93001.94001.91001.93001.898135,878,000
Nov 21, 20241.94001.95001.92001.93001.898148,294,986
Nov 20, 20241.95001.95001.93001.94001.907934,467,900
Nov 19, 20241.97001.97001.94001.95001.917831,361,300
Nov 18, 20241.98001.99001.94001.96001.927637,859,000
Nov 15, 20241.98001.98001.96001.98001.947329,808,900
Nov 14, 20241.98001.98001.96001.97001.937417,816,500
Nov 13, 20241.96001.99001.96001.97001.937420,063,700
Nov 12, 20241.97001.99001.94001.96001.927634,741,800
Nov 11, 20241.97001.99001.96001.97001.937414,696,500
Nov 8, 20241.98002.01001.96001.97001.937437,878,900
Nov 7, 20242.00002.01001.93001.96001.927658,661,400
Nov 6, 20242.03002.04001.97002.01001.976842,335,900
Nov 5, 20242.02002.04002.01002.02001.986631,571,743
Nov 4, 20242.04002.05002.02002.04002.006315,435,300
Nov 1, 20242.00002.04002.00002.03001.996445,897,400
Oct 30, 20242.04002.05002.02002.02001.986635,908,900
Oct 29, 20242.05002.06002.02002.04002.006330,736,000
Oct 28, 20242.03002.06002.02002.06002.025925,749,009
Oct 25, 20242.04002.05002.01002.03001.996433,396,300
Oct 24, 20242.06002.08002.04002.05002.016127,194,500
Oct 23, 20242.07002.09002.06002.06002.025915,800,600
Oct 22, 20242.09002.09002.06002.07002.035826,336,000
Oct 21, 20242.12002.12002.09002.10002.065313,905,800
Oct 18, 20242.09002.12002.09002.12002.085016,723,400
Oct 17, 20242.08002.11002.08002.09002.055423,419,700
Oct 16, 20242.08002.10002.07002.09002.055410,718,000
Oct 15, 20242.10002.10002.08002.08002.045619,434,600
Oct 14, 20242.09002.11002.09002.10002.06539,282,700
Oct 11, 20242.09002.10002.08002.08002.045616,656,000
Oct 10, 20242.12002.13002.08002.09002.055424,201,500
Oct 9, 20242.11002.12002.10002.12002.085016,410,500
Oct 8, 20242.10002.12002.09002.10002.065320,722,900
Oct 7, 20242.11002.12002.09002.11002.075130,624,300
Oct 4, 20242.12002.16002.11002.12002.085043,072,400
Oct 3, 20242.13002.15002.12002.13002.094822,618,200
Oct 2, 20242.11002.16002.10002.14002.104638,541,100
Oct 1, 20242.11002.13002.10002.13002.094822,960,200
Sep 30, 20242.13002.16002.11002.12002.085042,289,354
Sep 27, 20242.15002.16002.13002.15002.114529,166,200
Sep 26, 20242.12002.15002.11002.14002.104643,303,400
Sep 25, 20242.11002.12002.09002.10002.065325,502,200
Sep 24, 20242.11002.14002.10002.11002.075142,669,902
Sep 23, 20242.09002.11002.08002.09002.055421,597,400
Sep 20, 20242.16002.16002.08002.10002.065357,755,600
Sep 19, 20242.12002.16002.10002.16002.124333,835,900
Sep 18, 20242.14002.16002.09002.12002.085050,703,900
Sep 17, 20242.18002.20002.16002.16002.124337,149,600
Sep 16, 20242.14002.18002.13002.17002.134146,280,300
Sep 13, 20242.13002.15002.12002.13002.094832,299,100
Sep 12, 20242.14002.15002.12002.14002.104623,180,900
Sep 11, 20242.11002.16002.11002.14002.104648,239,500
Sep 10, 2024 0.0216 Dividend
Sep 10, 20242.10002.12002.08002.11002.075137,963,011
Sep 9, 20242.11452.13452.08462.10452.048535,788,344
Sep 6, 20242.08462.17442.07462.13452.077680,376,469
Sep 5, 20242.05472.09462.04472.08462.029174,689,647
Sep 4, 20242.04472.05472.03472.05472.000055,837,044
Sep 3, 20242.12452.12452.12452.12452.0679-
Sep 2, 20242.11452.14442.09462.12452.067932,484,366
Aug 30, 20242.12002.13002.09002.12002.063640,741,000
Aug 29, 20242.12002.13002.10002.12002.063617,703,100
Aug 28, 20242.11002.12002.10002.12002.063616,742,100
Aug 27, 20242.12002.13002.10002.12002.063633,455,000
Aug 26, 20242.11002.15002.11002.13002.073342,139,900
Aug 23, 20242.10002.11002.07002.09002.034430,791,700
Aug 22, 20242.07002.12002.06002.10002.044127,049,600
Aug 21, 20242.07002.08002.05002.08002.024622,014,500
Aug 20, 20242.08002.10002.07002.08002.024621,414,800
Aug 19, 20242.12002.13002.11002.13002.073329,081,900
Aug 16, 20242.10002.12002.08002.11002.053833,296,500
Aug 15, 20242.13002.14002.08002.10002.044127,070,000
Aug 14, 20242.11002.13002.08002.13002.073331,315,600
Aug 13, 20242.12002.12002.09002.10002.044116,037,500
Aug 12, 20242.09002.11002.07002.10002.044122,736,300
Aug 8, 20242.06002.11002.06002.08002.024626,058,000
Aug 7, 20242.03002.08002.03002.07002.014921,824,300
Aug 6, 20242.06002.07002.04002.04001.985729,297,500
Aug 5, 20242.11002.12002.04002.07002.014945,981,200
Aug 2, 20242.12002.16002.10002.13002.073341,630,326
Aug 1, 20242.10002.16002.09002.14002.083043,670,600
Jul 31, 20242.06002.11002.05002.08002.024627,612,800
Jul 30, 20242.07002.08002.06002.07002.014919,484,500
Jul 29, 20242.06002.09002.05002.07002.014917,566,000
Jul 26, 20242.04002.06002.03002.05001.99548,621,600
Jul 25, 20242.04002.06002.03002.05001.995421,188,000
Jul 24, 20242.06002.06002.03002.04001.98579,491,400
Jul 23, 20242.06002.07002.04002.06002.005111,112,200
Jul 22, 20242.05002.06002.04002.05001.99548,869,600
Jul 19, 20242.06002.07002.04002.05001.995415,304,500
Jul 18, 20242.08002.08002.05002.08002.024615,435,100
Jul 17, 20242.09002.11002.07002.08002.024619,941,500
Jul 16, 20242.10002.10002.07002.09002.034412,198,400
Jul 15, 20242.12002.12002.08002.09002.034427,449,500
Jul 12, 20242.05002.13002.05002.12002.063651,275,300
Jul 11, 20242.02002.06002.02002.04001.985727,508,500
Jul 10, 20241.99002.02001.97002.01001.956516,283,400
Jul 9, 20241.99002.00001.97001.99001.937021,805,400
Jul 8, 20241.99002.00001.98001.99001.937012,695,100
Jul 5, 20241.99002.00001.98002.00001.946719,075,700
Jul 4, 20241.98001.99001.97001.99001.937020,116,500
Jul 3, 20241.98001.99001.96001.97001.917518,987,800
Jul 2, 20241.98001.98001.96001.97001.917515,924,400
Jul 1, 20241.98001.99001.96001.96001.907818,864,500
Jun 28, 20241.94001.98001.94001.98001.927328,904,600
Jun 27, 20241.96001.96001.93001.95001.898122,665,700
Jun 26, 20241.95001.97001.94001.97001.917512,899,300
Jun 25, 20241.94001.97001.94001.97001.917517,247,700
Jun 24, 20241.94001.96001.92001.95001.898111,453,257
Jun 21, 20241.93001.95001.92001.94001.888324,072,650
Jun 20, 20241.94001.95001.91001.93001.878622,660,500
Jun 19, 20241.97001.98001.94001.95001.898116,881,800
Jun 18, 20241.95001.97001.94001.96001.907818,964,400
Jun 14, 20241.95001.97001.93001.94001.888314,140,000
Jun 13, 20241.95001.97001.95001.95001.898115,842,500
Jun 12, 20241.93001.95001.92001.93001.878614,417,500
Jun 11, 20241.97001.98001.93001.93001.878629,330,400
Jun 10, 20241.99001.99001.96001.97001.917526,143,100
Jun 7, 20242.00002.01001.99002.00001.946726,496,900
Jun 6, 20242.00002.00001.98001.99001.937013,212,000
Jun 5, 20241.98002.00001.98001.99001.937020,713,700
Jun 4, 20241.96001.98001.96001.97001.917517,967,700
Jun 3, 20241.98002.01001.96001.97001.917531,510,700
May 31, 20241.95001.96001.94001.96001.907854,455,701
May 30, 20241.95001.96001.94001.95001.898114,388,600
May 29, 20241.96001.97001.95001.95001.898117,414,900
May 28, 20241.97001.98001.96001.97001.91758,064,400
May 27, 20242.00002.00001.96001.97001.917511,662,000
May 24, 20241.97002.00001.97001.99001.937020,769,932
May 23, 20241.99002.00001.98001.99001.937014,447,800
May 21, 20241.99002.00001.97001.99001.937013,682,800
May 20, 20241.98001.99001.97001.97001.917510,584,800
May 17, 20241.99001.99001.96001.97001.917524,812,600
May 16, 20241.97002.00001.96001.99001.937034,845,200
May 15, 20241.95001.95001.93001.95001.89819,994,800
May 14, 20241.94001.96001.93001.95001.898114,062,000
May 13, 20241.94001.96001.93001.95001.898113,216,600
May 10, 20241.96001.98001.94001.95001.898114,025,100
May 9, 20241.94001.95001.92001.95001.898118,943,100
May 8, 20241.93001.95001.93001.94001.888323,683,400
May 7, 20241.94001.95001.92001.92001.868915,485,100
May 6, 20241.95001.96001.92001.93001.878613,313,200
May 3, 20241.96001.97001.91001.93001.878618,448,500
May 2, 20241.95001.97001.94001.96001.907818,558,300
Apr 30, 20241.97001.99001.95001.96001.907830,654,700
Apr 29, 20241.96001.98001.95001.96001.907819,247,900

Related Tickers

J69U.SI Frasers Centrepoint Trust
2.2600
+0.44%
 
AU8U.SI CapitaLand China Trust
0.6800
+0.74%
 
0823.HK LINK REIT
35.950
+0.42%
 
SK6U.SI Paragon REIT
0.9750
0.00%
 
P40U.SI Starhill Global Real Estate Investment Trust
0.4950
0.00%
 
CRPU.SI Sasseur Real Estate Investment Trust
0.6300
0.00%
 
D5IU.SI Lippo Malls Indonesia Retail Trust
0.0130
0.00%
 
ODBU.SI United Hampshire US Real Estate Investment Trust
0.4450
0.00%
 
2778.HK Champion Real Estate Investment Trust
2.180
-3.54%
 
0778.HK FORTUNE REIT
4.270
+0.71%