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

SES - Delayed Quote SGD

APAC Realty Limited (CLN.SI)

0.4100
+0.0150
+(3.80%)
As of 1:18:23 PM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.39500.41500.39500.41000.4100128,500
Apr 29, 20250.40000.40000.39500.39500.39505,100
Apr 28, 2025 0.012 Dividend
Apr 28, 20250.39500.41000.39000.41000.410068,200
Apr 25, 20250.40000.40000.40000.40000.3880127,500
Apr 24, 20250.40500.40500.40500.40500.392910,000
Apr 23, 20250.40500.40500.40500.40500.39298,200
Apr 22, 20250.41000.41000.40000.40000.388056,100
Apr 21, 20250.40000.40500.39500.40000.388068,300
Apr 17, 20250.40500.40500.40500.40500.3929-
Apr 16, 20250.40500.40500.40500.40500.3929-
Apr 15, 20250.40000.41000.40000.40500.392970,600
Apr 14, 20250.38000.40000.38000.39500.3832127,600
Apr 11, 20250.38000.38000.38000.38000.3686109,900
Apr 10, 20250.37500.39000.37500.38000.3686280,900
Apr 9, 20250.38000.38000.37500.37500.363879,900
Apr 8, 20250.37000.38500.37000.37500.3638131,300
Apr 7, 20250.38500.39500.36500.37000.3589797,100
Apr 4, 20250.42000.42000.40500.40500.3929188,400
Apr 3, 20250.41500.43000.41500.42000.4074255,500
Apr 2, 20250.41500.42500.41500.42500.412337,000
Apr 1, 20250.42500.42500.41500.41500.4026104,600
Mar 28, 20250.42500.42500.42000.42500.412351,000
Mar 27, 20250.43000.43000.42500.42500.412323,600
Mar 26, 20250.42500.43000.42500.43000.417140,300
Mar 25, 20250.43000.43000.43000.43000.4171140,300
Mar 24, 20250.42500.43000.42500.43000.417125,000
Mar 21, 20250.43000.43000.43000.43000.4171159,400
Mar 20, 20250.43500.44000.43000.43000.4171181,000
Mar 19, 20250.42500.43000.42000.43000.417199,100
Mar 18, 20250.42000.42500.42000.42500.412338,800
Mar 17, 20250.42000.42500.41500.41500.4026189,800
Mar 14, 20250.42000.42000.42000.42000.4074800
Mar 13, 20250.42000.42500.42000.42000.407427,900
Mar 12, 20250.42000.42000.42000.42000.407498,500
Mar 11, 20250.42000.42000.41000.41500.4026141,700
Mar 10, 20250.41500.43500.41500.43000.4171342,400
Mar 7, 20250.41000.41500.41000.41000.397710,700
Mar 6, 20250.40500.42000.40500.42000.4074240,600
Mar 5, 20250.40500.41500.40500.40500.392922,800
Mar 4, 20250.41000.41500.40000.41500.4026105,300
Mar 3, 20250.41500.42000.41500.41500.402662,900
Feb 28, 20250.42000.43000.41000.41500.4026658,600
Feb 27, 20250.44000.44500.43000.43500.4220215,800
Feb 26, 20250.44500.45000.44500.45000.436530,100
Feb 25, 20250.44500.44500.44000.44500.431779,100
Feb 24, 20250.45000.45500.44500.44500.4317170,800
Feb 21, 20250.44000.45000.44000.45000.436593,500
Feb 20, 20250.45500.45500.44000.44000.4268175,400
Feb 19, 20250.46000.46000.45000.45500.4414347,900
Feb 18, 20250.45000.46000.45000.45500.4414168,900
Feb 17, 20250.44500.45000.44500.45000.436553,000
Feb 14, 20250.44500.45000.44500.45000.436580,600
Feb 13, 20250.45000.45000.44000.44000.4268153,000
Feb 12, 20250.45500.45500.45000.45500.441487,500
Feb 11, 20250.45000.46000.45000.45500.4414585,300
Feb 10, 20250.43500.45000.43500.44500.4317579,700
Feb 7, 20250.44000.44500.43000.43500.4220200,400
Feb 6, 20250.44000.44500.44000.44000.4268191,800
Feb 5, 20250.44000.44500.44000.44000.4268157,800
Feb 4, 20250.44500.44500.43500.43500.4220171,700
Feb 3, 20250.44500.45000.44000.44000.4268181,300
Jan 31, 20250.45500.47000.45000.45500.4414686,000
Jan 28, 20250.44500.45000.44500.44500.4317130,300
Jan 27, 20250.44500.44500.43500.43500.422072,800
Jan 24, 20250.44000.45000.44000.44500.4317183,500
Jan 23, 20250.45500.46000.43500.44000.4268396,700
Jan 22, 20250.45000.46000.45000.45500.4414435,700
Jan 21, 20250.43500.45000.43500.44500.43171,052,700
Jan 20, 20250.43000.44000.42500.43500.4220931,200
Jan 17, 20250.40500.42500.40500.42000.4074830,000
Jan 16, 20250.41000.41000.40500.40500.392969,000
Jan 15, 20250.40000.41000.40000.41000.397711,200
Jan 14, 20250.40000.41500.39500.40000.3880385,900
Jan 13, 20250.40500.40500.39500.39500.3832248,400
Jan 10, 20250.40500.40500.40000.40500.392975,100
Jan 9, 20250.41500.41500.40000.40500.392935,600
Jan 8, 20250.40000.41500.40000.41000.39771,308,300
Jan 7, 20250.40000.40000.39500.39500.3832476,500
Jan 6, 20250.39000.39500.38500.38500.373537,900
Jan 3, 20250.39000.39500.38500.39000.3783106,100
Jan 2, 20250.39000.39000.39000.39000.378332,000
Dec 31, 20240.39000.39000.38500.38500.373554,000
Dec 30, 20240.39000.39000.39000.39000.378325,000
Dec 27, 20240.39000.39000.39000.39000.378364,900
Dec 26, 20240.39000.39000.39000.39000.378332,500
Dec 24, 20240.39500.39500.39500.39500.3832-
Dec 23, 20240.38500.39500.38500.39500.383257,800
Dec 20, 20240.38500.38500.38500.38500.373585,500
Dec 19, 20240.38000.39000.38000.39000.378342,400
Dec 18, 20240.38500.39000.38500.39000.378368,100
Dec 17, 20240.39000.39000.38500.38500.373570,000
Dec 16, 20240.39000.39000.39000.39000.378312,700
Dec 13, 20240.39000.39000.38500.39000.378323,900
Dec 12, 20240.39000.39000.39000.39000.378310,000
Dec 11, 20240.39000.39000.38500.39000.378325,100
Dec 10, 20240.39000.39000.39000.39000.378310,100
Dec 9, 20240.39500.39500.39500.39500.3832-
Dec 6, 20240.39000.39500.39000.39500.383239,000
Dec 5, 20240.39000.39500.39000.39500.383240,600
Dec 4, 20240.39000.39000.39000.39000.378356,300
Dec 3, 20240.39500.39500.39000.39000.378364,900
Dec 2, 20240.39000.39000.39000.39000.378320,700
Nov 29, 20240.39000.39000.39000.39000.378313,600
Nov 28, 20240.38000.38000.38000.38000.36861,400
Nov 27, 20240.39000.39000.38500.39000.378344,200
Nov 26, 20240.39000.39000.39000.39000.3783-
Nov 25, 20240.39500.39500.39000.39000.378317,200
Nov 22, 20240.39000.39000.39000.39000.3783170,200
Nov 21, 20240.39000.40000.39000.39500.3832462,000
Nov 20, 20240.39000.39000.39000.39000.378338,400
Nov 19, 20240.40000.40000.39000.39000.3783198,200
Nov 18, 20240.38000.41000.38000.40000.38801,435,500
Nov 15, 20240.38000.38000.38000.38000.368669,800
Nov 14, 20240.38000.38000.37500.38000.3686257,000
Nov 13, 20240.38000.38500.38000.38000.368668,700
Nov 12, 20240.38500.38500.38500.38500.3735138,200
Nov 11, 20240.38500.38500.38000.38500.373556,400
Nov 8, 20240.38000.38500.38000.38000.368634,300
Nov 7, 20240.38500.39000.38500.38500.373597,700
Nov 6, 20240.38500.39000.38000.38500.373584,500
Nov 5, 20240.38500.39000.38500.38500.373522,100
Nov 4, 20240.38500.38500.38500.38500.373510,300
Nov 1, 20240.38500.38500.38500.38500.373541,400
Oct 30, 20240.38000.38500.38000.38500.373538,100
Oct 29, 20240.38500.38500.38500.38500.373518,300
Oct 28, 20240.38500.38500.38500.38500.373525,000
Oct 25, 20240.39000.39000.38500.38500.373537,000
Oct 24, 20240.38500.39000.38500.39000.378382,800
Oct 23, 20240.39500.40500.39000.39000.3783320,200
Oct 22, 20240.39000.39000.39000.39000.3783100
Oct 21, 20240.39500.39500.39500.39500.383219,000
Oct 18, 20240.39000.39000.39000.39000.37832,600
Oct 17, 20240.38500.38500.38500.38500.373518,500
Oct 16, 20240.39000.39000.38500.38500.373516,500
Oct 15, 20240.39000.39000.38500.38500.3735107,700
Oct 14, 20240.39000.39500.39000.39000.3783218,500
Oct 11, 20240.39000.39000.39000.39000.378355,500
Oct 10, 20240.38000.39000.38000.39000.3783214,400
Oct 9, 20240.38500.38500.37500.38000.368644,400
Oct 8, 20240.38000.38500.37500.38500.373517,500
Oct 7, 20240.38500.38500.37500.38000.368631,100
Oct 4, 20240.38500.38500.37500.38000.3686241,400
Oct 3, 20240.37500.38500.37500.37500.3638209,700
Oct 2, 20240.38000.38500.36500.38000.3686286,000
Oct 1, 20240.38000.38000.38000.38000.3686600
Sep 30, 20240.38500.39000.38000.38000.3686109,100
Sep 27, 20240.39000.39000.38500.38500.373522,600
Sep 26, 20240.38500.39000.38500.39000.378321,000
Sep 25, 20240.38500.38500.37500.38000.368618,700
Sep 24, 20240.38000.38500.37500.38500.3735201,600
Sep 23, 20240.39000.39000.38000.38000.368651,800
Sep 20, 20240.39000.39000.38000.39000.378363,500
Sep 19, 20240.38000.39000.38000.39000.3783290,500
Sep 18, 20240.38000.38000.37500.37500.36382,600
Sep 17, 20240.38000.38000.37500.38000.3686277,800
Sep 16, 20240.37500.37500.37500.37500.3638307,900
Sep 13, 20240.38000.38000.37500.37500.3638175,800
Sep 12, 20240.37500.37500.37500.37500.3638142,000
Sep 11, 20240.37500.38000.37500.38000.368617,700
Sep 10, 20240.38000.38000.37000.37500.3638337,500
Sep 9, 20240.38000.38000.37500.38000.3686157,400
Sep 6, 20240.37500.38000.37500.38000.3686178,500
Sep 5, 20240.37500.38000.37500.37500.363892,000
Sep 4, 20240.37500.37500.37500.37500.363819,900
Sep 3, 20240.37000.37500.37000.37500.3638102,200
Sep 2, 20240.37500.37500.37000.37000.358991,400
Aug 30, 20240.37500.38000.37500.37500.363818,300
Aug 29, 2024 0.009 Dividend
Aug 29, 20240.37500.37500.37500.37500.363816,200
Aug 28, 20240.38000.38500.38000.38000.3599203,200
Aug 27, 20240.39000.39000.38000.38000.359932,100
Aug 26, 20240.38500.39500.38500.39000.3693281,100
Aug 23, 20240.38500.38500.38500.38500.364663,400
Aug 22, 20240.38500.38500.38500.38500.364674,200
Aug 21, 20240.38000.38000.38000.38000.359920,500
Aug 20, 20240.38000.38000.38000.38000.359990,700
Aug 19, 20240.38000.38000.38000.38000.359913,500
Aug 16, 20240.38500.38500.38500.38500.3646111,900
Aug 15, 20240.38000.39000.38000.39000.3693103,600
Aug 14, 20240.38000.38000.38000.38000.3599131,600
Aug 13, 20240.37000.38000.37000.38000.3599104,500
Aug 12, 20240.38500.38500.37000.37000.3504310,200
Aug 8, 20240.38500.38500.38000.38500.364651,000
Aug 7, 20240.38500.39000.38500.39000.369311,000
Aug 6, 20240.38000.38000.38000.38000.35993,500
Aug 5, 20240.39000.39000.38000.38000.359969,300
Aug 2, 20240.39000.39000.39000.39000.369340,300
Aug 1, 20240.39500.39500.39500.39500.374148,100
Jul 31, 20240.39500.39500.39500.39500.374117,500
Jul 30, 20240.39500.40000.38500.40000.3788193,600
Jul 29, 20240.40000.40000.39500.39500.374119,200
Jul 26, 20240.40000.40000.40000.40000.3788-
Jul 25, 20240.40000.40000.40000.40000.378830,700
Jul 24, 20240.40000.40500.40000.40500.383522,900
Jul 23, 20240.40500.41000.40000.41000.388315,100
Jul 22, 20240.40500.40500.40500.40500.3835200
Jul 19, 20240.40000.41000.39500.40000.378877,200
Jul 18, 20240.41000.41000.40000.40500.383578,100
Jul 17, 20240.40500.41000.40000.41000.388348,400
Jul 16, 20240.40500.41000.40000.40000.378822,000
Jul 15, 20240.41000.42000.40500.41000.3883332,800
Jul 12, 20240.40500.40500.40000.40500.383546,800
Jul 11, 20240.40500.40500.40000.40000.378846,100
Jul 10, 20240.40000.40000.39500.39500.374152,000
Jul 9, 20240.40000.40000.40000.40000.3788150,600
Jul 8, 20240.40000.40000.40000.40000.37887,000
Jul 5, 20240.39500.40000.39500.40000.378823,000
Jul 4, 20240.40000.40000.40000.40000.3788128,600
Jul 3, 20240.39500.40500.39500.39500.374151,900
Jul 2, 20240.39500.39500.39500.39500.374112,900
Jul 1, 20240.40000.40000.40000.40000.378810,500
Jun 28, 20240.40000.40000.40000.40000.378861,600
Jun 27, 20240.39500.39500.39500.39500.37413,000
Jun 26, 20240.39500.40000.39500.39500.374121,100
Jun 25, 20240.39500.40000.39500.39500.374166,800
Jun 24, 20240.40000.40000.39500.39500.3741166,000
Jun 21, 20240.40000.40500.40000.40500.383516,300
Jun 20, 20240.40500.40500.39500.40000.378859,300
Jun 19, 20240.42000.42000.41000.41000.3883386,900
Jun 18, 20240.41000.42000.41000.41500.3930161,800
Jun 14, 20240.41000.41500.41000.41500.393066,000
Jun 13, 20240.41000.41000.41000.41000.388311,000
Jun 12, 20240.40500.41500.40500.41000.3883362,700
Jun 11, 20240.41000.41500.40500.41500.3930158,600
Jun 10, 20240.40000.40500.40000.40500.3835167,600
Jun 7, 20240.40000.40000.39500.40000.378815,100
Jun 6, 20240.40000.40000.40000.40000.378852,300
Jun 5, 20240.40000.40000.39500.39500.374139,900
Jun 4, 20240.40000.40000.40000.40000.378830,000
Jun 3, 20240.40000.40500.40000.40500.383572,100
May 31, 20240.40000.40000.40000.40000.378831,300
May 30, 20240.40000.40000.40000.40000.378823,000
May 29, 20240.40000.40000.40000.40000.3788-
May 28, 20240.40000.40000.40000.40000.378811,900
May 27, 20240.40000.40000.40000.40000.378892,000
May 24, 20240.40500.40500.40500.40500.38351,000
May 23, 20240.40000.40500.40000.40500.3835148,200
May 21, 20240.40000.40500.39500.39500.374139,300
May 20, 20240.40000.40000.40000.40000.378830,600
May 17, 20240.40000.40000.39500.39500.374129,500
May 16, 20240.40000.40500.40000.40000.3788130,900
May 15, 20240.40000.40000.39500.40000.378850,800
May 14, 20240.40000.40000.40000.40000.3788-
May 13, 20240.40000.40000.39500.40000.3788209,100
May 10, 20240.41000.41500.39500.41000.3883566,600
May 9, 20240.42000.42000.42000.42000.39784,500
May 8, 20240.42000.42000.41000.41000.388376,600
May 7, 20240.42500.42500.41500.41500.3930120,200
May 6, 20240.43500.43500.42000.42500.402510,000
May 3, 20240.43500.43500.43500.43500.4120-
May 2, 20240.43500.43500.43500.43500.4120-
Apr 30, 20240.43000.43500.43000.43500.41205,900

Related Tickers

OYY.SI PropNex Limited
1.0600
0.00%
 
CY6U.SI CapitaLand India Trust
0.9700
+0.52%
 
CWK Cushman & Wakefield plc
9.41
+4.44%
 
OMH Ohmyhome Limited
3.0300
+49.26%
 
9CI.SI CapitaLand Investment Limited
2.7300
+1.87%