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

SES - Delayed Quote SGD

NikkoAM-StraitsTrading Asia ex Japan REIT ETF (CFA.SI)

0.7680
+0.0070
+(0.92%)
At close: May 2 at 5:04:50 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.76100.77000.76100.76800.7680912,483
Apr 30, 20250.75800.76100.75400.76100.7610327,611
Apr 29, 20250.75800.76300.75700.75700.7570416,786
Apr 28, 20250.75600.76000.75500.75800.7580886,447
Apr 25, 20250.75600.76000.75600.75600.75601,116,625
Apr 24, 20250.76900.76900.75500.75600.7560960,837
Apr 23, 20250.75400.76100.75400.76100.76101,042,178
Apr 22, 20250.74200.75000.74200.74800.7480721,689
Apr 21, 20250.74600.74600.74000.74200.7420374,849
Apr 17, 20250.74100.74600.74000.74600.7460617,167
Apr 16, 20250.73600.74400.73400.74100.74101,595,312
Apr 15, 20250.72600.73600.72600.73600.73601,234,855
Apr 14, 20250.72100.72900.72100.72600.72601,325,804
Apr 11, 20250.72800.72800.71200.71600.71602,480,525
Apr 10, 20250.73500.74400.72600.72600.72604,225,859
Apr 9, 20250.73300.73300.70100.71100.71107,820,284
Apr 8, 20250.73900.74500.73100.73100.73108,867,765
Apr 7, 20250.76700.76700.73300.73500.735011,743,863
Apr 4, 20250.78200.78200.77300.77600.77601,620,037
Apr 3, 20250.77400.78500.77000.78200.78202,609,229
Apr 2, 20250.77600.77700.77100.77500.77501,368,057
Apr 1, 2025 0.0117 Dividend
Apr 1, 20250.77800.77900.77000.77500.77502,914,227
Mar 28, 20250.78800.78800.78300.78400.77232,107,161
Mar 27, 20250.78600.78900.78500.78500.77331,528,144
Mar 26, 20250.78900.79000.78500.78700.77531,607,558
Mar 25, 20250.78900.79300.78600.78900.77722,242,929
Mar 24, 20250.78200.78800.78200.78800.77621,132,634
Mar 21, 20250.78500.78700.78200.78200.77031,129,743
Mar 20, 20250.78400.78800.78400.78500.77331,492,699
Mar 19, 20250.78400.78500.77800.78300.77132,050,051
Mar 18, 20250.78500.78800.78200.78200.77032,712,185
Mar 17, 20250.78900.78900.78100.78200.77033,275,994
Mar 14, 20250.78500.78600.78200.78200.77031,819,516
Mar 13, 20250.77400.78300.77400.78000.76841,118,933
Mar 12, 20250.76000.77800.76000.77500.76342,225,089
Mar 11, 20250.75700.76100.75000.75900.74772,458,355
Mar 10, 20250.76000.76000.75600.75700.74572,741,472
Mar 7, 20250.76000.76000.75600.75600.74471,849,118
Mar 6, 20250.76100.76400.76000.76100.7496813,815
Mar 5, 20250.75800.76400.75700.76100.74961,457,238
Mar 4, 20250.76000.76000.75400.75500.74371,277,961
Mar 3, 20250.76000.76000.75600.75700.7457914,619
Feb 28, 20250.76000.76000.75500.75700.74571,705,882
Feb 27, 20250.75900.75900.75600.75900.7477621,618
Feb 26, 20250.75900.75900.75600.75800.74671,082,642
Feb 25, 20250.75900.76000.75600.75700.7457780,923
Feb 24, 20250.75500.76200.75400.75800.7467702,705
Feb 21, 20250.75900.75900.75300.75400.74271,881,778
Feb 20, 20250.75500.75600.75300.75400.74271,040,108
Feb 19, 20250.75800.75800.75500.75500.74371,943,490
Feb 18, 20250.76000.76100.75600.75700.74571,145,354
Feb 17, 20250.75800.76200.75800.76100.7496597,610
Feb 14, 20250.75800.76100.75800.75800.74671,078,083
Feb 13, 20250.76000.76100.75600.75800.74671,585,289
Feb 12, 20250.76000.76000.75700.76000.7487988,367
Feb 11, 20250.76000.76300.75800.75900.7477787,216
Feb 10, 20250.76100.76400.75900.76000.7487810,895
Feb 7, 20250.75800.76500.75800.76300.7516760,611
Feb 6, 20250.75400.75800.75200.75700.74572,997,271
Feb 5, 20250.75400.75800.75300.75300.74181,294,796
Feb 4, 20250.75500.75800.75400.75400.7427998,365
Feb 3, 20250.76200.76200.75100.75500.74371,681,478
Jan 31, 20250.75800.76400.75800.76200.75061,091,351
Jan 28, 20250.75200.76200.75200.75700.7457328,275
Jan 27, 20250.75900.75900.75100.75200.74082,342,763
Jan 24, 20250.75900.76100.75700.75700.74571,091,130
Jan 23, 20250.75700.76100.75600.75600.74471,193,339
Jan 22, 20250.76500.76500.75700.75700.74571,253,579
Jan 21, 20250.76700.76900.76400.76500.7536554,228
Jan 20, 20250.76700.77200.76500.76600.7546634,614
Jan 17, 20250.76300.77000.76300.76500.7536541,461
Jan 16, 20250.75600.76400.75600.76100.7496492,479
Jan 15, 20250.75900.75900.75000.75200.7408264,449
Jan 14, 20250.75800.75800.75000.75000.73881,445,121
Jan 13, 20250.76300.76300.75400.75400.74271,545,362
Jan 10, 20250.76300.76300.76000.76100.74961,006,959
Jan 9, 20250.76000.76500.76000.76300.7516920,755
Jan 8, 20250.77300.77300.76000.76300.7516736,064
Jan 7, 20250.77800.77800.76600.76800.7565857,367
Jan 6, 20250.77600.77800.77100.77100.7595580,836
Jan 3, 20250.76500.77300.76500.77100.7595814,281
Jan 2, 2025 0.0116 Dividend
Jan 2, 20250.76700.76700.76000.76400.75261,386,250
Dec 31, 20240.77000.77100.76800.76800.7451873,222
Dec 30, 20240.77000.77200.76800.77100.74801,596,527
Dec 27, 20240.77100.77200.76900.77000.7471539,205
Dec 26, 20240.77100.77200.76700.76900.7461677,377
Dec 24, 20240.77200.77200.76500.76900.7461119,950
Dec 23, 20240.75900.76600.75500.76300.7403676,018
Dec 20, 20240.76300.76300.76000.76100.73831,379,679
Dec 19, 20240.76900.76900.76100.76200.73931,906,455
Dec 18, 20240.77000.77000.76800.76900.7461923,313
Dec 17, 20240.77100.77500.76700.76900.74611,167,656
Dec 16, 20240.77300.77300.77100.77100.7480963,991
Dec 13, 20240.77500.77500.77100.77200.74901,165,721
Dec 12, 20240.77500.77600.77400.77400.7509819,097
Dec 11, 20240.77300.77500.77200.77300.7500628,737
Dec 10, 20240.78000.78200.77300.77300.75001,444,381
Dec 9, 20240.79000.79000.77400.77800.75481,387,640
Dec 6, 20240.78100.78200.77900.78000.7568547,858
Dec 5, 20240.78600.78800.77700.77800.75481,572,016
Dec 4, 20240.78400.78400.78000.78200.7587345,141
Dec 3, 20240.78500.78600.78200.78400.76061,013,833
Dec 2, 20240.78700.78700.78300.78500.76161,462,433
Nov 29, 20240.78400.78400.77900.78200.7587464,359
Nov 28, 20240.78300.78500.78200.78400.7606427,565
Nov 27, 20240.78500.78500.77900.78200.7587399,962
Nov 26, 20240.78100.78400.77500.78100.75771,014,978
Nov 25, 20240.77500.78500.77500.78000.7568529,223
Nov 22, 20240.77300.77500.77100.77100.7480854,919
Nov 21, 20240.77400.77700.77300.77300.75001,611,065
Nov 20, 20240.77400.78000.77400.77700.7538608,714
Nov 19, 20240.77800.77900.77400.77400.75091,419,465
Nov 18, 20240.78500.79700.77700.77800.7548691,951
Nov 15, 20240.79200.79200.77700.77800.75481,955,627
Nov 14, 20240.78900.79000.77900.78200.75871,497,866
Nov 13, 20240.78500.78800.78300.78800.7645856,727
Nov 12, 20240.78700.79000.78300.78700.7635865,265
Nov 11, 20240.78600.78700.78200.78500.76161,059,469
Nov 8, 20240.79000.79500.78500.78600.76261,862,416
Nov 7, 20240.80000.80000.78000.79000.76653,374,928
Nov 6, 20240.80500.80800.79500.80300.77914,106,600
Nov 5, 20240.80700.80900.80300.80400.78001,276,481
Nov 4, 20240.80500.80900.80200.80600.78201,151,316
Nov 1, 20240.80500.80500.80000.80500.78101,350,467
Oct 30, 20240.81400.81400.80300.80500.78101,633,824
Oct 29, 20240.81200.81200.80600.81000.78591,342,549
Oct 28, 20240.81200.81200.80900.81000.78591,001,997
Oct 25, 20240.82000.82000.80600.81200.78782,135,183
Oct 24, 20240.82000.82300.81600.81600.7917900,149
Oct 23, 20240.82300.82600.82000.82000.79561,319,979
Oct 22, 20240.83500.83500.82400.82400.7994468,853
Oct 21, 20240.83500.83500.82800.83000.8053295,379
Oct 18, 20240.82800.83400.82600.83200.80721,086,793
Oct 17, 20240.83000.83600.82800.82800.8033593,732
Oct 16, 20240.82400.82900.82300.82700.8024357,968
Oct 15, 20240.83100.83700.82400.82400.7994796,912
Oct 14, 20240.82600.83100.82500.83100.8062216,468
Oct 11, 20240.82800.83400.82200.82600.801418,964,140
Oct 10, 20240.83500.83500.83000.83200.8072617,710
Oct 9, 20240.82800.83100.82500.83100.8062723,276
Oct 8, 20240.84000.84000.82500.82800.803313,786,380
Oct 7, 20240.84600.84600.83600.84000.81501,832,647
Oct 4, 20240.85000.85000.84200.84700.82181,019,763
Oct 3, 20240.84900.85000.84500.85000.8247703,381
Oct 2, 20240.84300.85100.83800.84900.82372,057,504
Oct 1, 2024 0.0111 Dividend
Oct 1, 20240.84500.85000.83700.84300.81791,357,195
Sep 30, 20240.85900.86000.85100.85200.81581,465,896
Sep 27, 20240.85500.85900.85000.85800.8216635,317
Sep 26, 20240.84600.85500.84600.85500.8187822,735
Sep 25, 20240.84800.84800.84300.84600.8101850,747
Sep 24, 20240.84400.85200.84400.84800.8120528,023
Sep 23, 20240.85000.85300.84100.84300.8072978,791
Sep 20, 20240.86000.86500.84800.85000.81392,085,967
Sep 19, 20240.85500.85900.84900.85900.82251,617,830
Sep 18, 20240.85900.85900.84600.85000.81392,518,556
Sep 17, 20240.85200.85900.85100.85800.82162,163,767
Sep 16, 20240.84800.85000.84400.85000.81391,230,444
Sep 13, 20240.84000.84500.84000.84400.8082801,030
Sep 12, 20240.84000.84000.83700.84000.8043608,665
Sep 11, 20240.84000.84000.83500.84000.8043635,797
Sep 10, 20240.84000.84000.83300.83800.80241,181,587
Sep 9, 20240.83400.83600.82800.83400.79861,621,541
Sep 6, 20240.82500.83800.82400.83200.7967907,338
Sep 5, 20240.81800.82500.81300.82500.7900549,826
Sep 4, 20240.81400.81400.80600.80900.77472,024,952
Sep 3, 20240.82500.82500.81500.81600.78142,008,657
Sep 2, 20240.82000.82300.81900.82200.78711,254,989
Aug 30, 20240.81500.81800.81300.81800.7833551,093
Aug 29, 20240.81500.81700.81100.81500.7804720,971
Aug 28, 20240.81400.81400.81100.81400.7795724,834
Aug 27, 20240.81700.81700.81100.81400.77951,252,963
Aug 26, 20240.81300.81900.80600.81500.78042,155,629
Aug 23, 20240.80800.80800.80100.80400.76991,005,655
Aug 22, 20240.80000.81300.79500.80800.77371,426,318
Aug 21, 20240.79500.79500.79100.79500.7613580,186
Aug 20, 20240.79400.79700.79200.79500.76131,094,398
Aug 19, 20240.78600.79200.78600.79200.7584996,817
Aug 16, 20240.78600.78900.78400.78700.75361,345,163
Aug 15, 20240.78400.78700.78200.78500.7517657,881
Aug 14, 20240.78200.78400.77600.78400.7507638,105
Aug 13, 20240.78000.78800.77900.77900.74591,202,545
Aug 12, 20240.78000.78000.77500.77600.7431628,503
Aug 8, 20240.78000.78000.77300.77500.7421984,223
Aug 7, 20240.77100.78200.77100.77700.74401,362,268
Aug 6, 20240.77600.77600.76800.77000.73731,294,850
Aug 5, 20240.78700.78700.76700.77400.74113,704,607
Aug 2, 20240.79200.79200.78400.78700.75362,165,375
Aug 1, 20240.78100.79100.77700.79000.7565891,109
Jul 31, 20240.77600.77900.77200.77800.74501,228,057
Jul 30, 20240.77700.77700.77100.77400.7411569,579
Jul 29, 20240.77700.77700.77000.77500.74211,172,865
Jul 26, 20240.77100.77100.76300.76900.7364408,210
Jul 25, 20240.77200.77200.76000.76500.73251,175,277
Jul 24, 20240.77400.77500.77100.77200.7392805,432
Jul 23, 20240.77600.77600.77100.77200.7392723,893
Jul 22, 20240.77400.77400.77200.77300.74021,775,193
Jul 19, 20240.77800.77800.77200.77300.7402641,129
Jul 18, 20240.77900.77900.77100.77700.7440365,167
Jul 17, 20240.78000.78200.77700.77900.74591,100,769
Jul 16, 20240.78000.78000.77300.77600.7431771,910
Jul 15, 20240.78300.78500.77800.77800.74501,896,027
Jul 12, 20240.76000.78300.76000.77900.74591,663,286
Jul 11, 20240.74000.75700.74000.75600.72391,331,968
Jul 10, 20240.73700.74100.73400.74000.708618,717,819
Jul 9, 20240.73700.73900.73000.73700.705723,266,468
Jul 8, 20240.74000.74200.73600.73700.70573,646,247
Jul 5, 20240.74000.74200.73900.74000.70861,048,297
Jul 4, 20240.74000.74500.73900.74000.70864,119,184
Jul 3, 20240.74400.74400.73900.74000.70861,815,334
Jul 2, 20240.73900.74300.73900.74000.70861,514,780
Jul 1, 2024 0.0112 Dividend
Jul 1, 20240.74400.74400.73900.74000.70862,860,386
Jun 28, 20240.74900.75300.74700.75000.70741,191,010
Jun 27, 20240.75400.75400.74700.74700.70461,587,581
Jun 26, 20240.75300.75300.75000.75300.7103534,453
Jun 25, 20240.75100.75300.74800.75300.7103730,455
Jun 24, 20240.75200.75300.74900.75000.70741,867,242
Jun 21, 20240.75400.75400.75000.75100.7084593,811
Jun 20, 20240.75500.75500.75100.75300.71031,587,645
Jun 19, 20240.75600.75800.75500.75500.7122997,382
Jun 18, 20240.76200.76200.75600.75600.71311,591,875
Jun 14, 20240.76500.76500.75700.75800.7150981,552
Jun 13, 20240.76700.76700.75800.76300.7197421,034
Jun 12, 20240.76500.76500.75500.75600.71311,497,668
Jun 11, 20240.76200.76700.75600.75600.71311,702,080
Jun 10, 20240.77000.77000.76100.76200.71881,831,897
Jun 7, 20240.77400.77400.76900.77100.72731,134,232
Jun 6, 20240.77600.77600.77000.77400.7301946,001
Jun 5, 20240.77200.77500.76700.77500.73101,773,094
Jun 4, 20240.76800.77100.76300.76300.71972,109,725
Jun 3, 20240.76500.77200.76500.76700.72351,448,986
May 31, 20240.76500.76900.76200.76200.7188996,830
May 30, 20240.76800.76800.76100.76500.72161,018,848
May 29, 20240.76600.77700.75900.76500.72161,763,095
May 28, 20240.76600.77500.76500.76500.72161,417,591
May 27, 20240.77500.77600.76500.76600.72251,038,840
May 24, 20240.77000.77000.76500.76700.72351,752,725
May 23, 20240.77500.77500.76700.76900.72541,818,565
May 21, 20240.78500.78500.77400.77500.73102,593,407
May 20, 20240.78000.78400.78000.78200.73761,570,958
May 17, 20240.78700.78700.77600.77800.73392,026,764
May 16, 20240.77100.78100.77100.78100.73673,428,425
May 15, 20240.77100.77200.76600.76700.72351,711,122
May 14, 20240.77400.77400.77000.77100.72732,198,102
May 13, 20240.77500.77500.76900.77200.72822,482,643
May 10, 20240.77500.77500.76700.77100.72731,750,560
May 9, 20240.76500.76700.76100.76600.72251,292,819
May 8, 20240.76800.76800.76300.76300.7197690,348
May 7, 20240.76500.76600.76200.76300.71971,864,436
May 6, 20240.76400.76700.76200.76500.72161,285,325
May 3, 20240.77000.77000.75600.75600.71311,497,801
May 2, 20240.76400.76800.76000.76200.71881,122,637

Related Tickers