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

SES - Delayed Quote SGD

Lion-Phillip S-REIT ETF (CLR.SI)

0.7910
+0.0060
+(0.76%)
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, 20250.78500.79400.78000.79100.79101,897,426
Apr 30, 20250.78500.78600.77600.78500.78501,178,589
Apr 29, 20250.78100.78700.78100.78200.7820680,340
Apr 28, 20250.78800.78800.77800.78100.7810800,873
Apr 25, 20250.79000.79000.78100.78200.78201,300,325
Apr 24, 20250.79300.79300.78400.78700.78701,549,119
Apr 23, 20250.78200.79200.78200.79200.79205,244,422
Apr 22, 20250.77100.78300.77000.78000.78001,759,955
Apr 21, 20250.77500.77500.76800.77300.77301,919,913
Apr 17, 20250.76600.77400.76200.77300.77302,110,926
Apr 16, 20250.76300.77400.76100.76900.76902,804,362
Apr 15, 20250.74400.76200.74400.76000.76005,719,945
Apr 14, 20250.74000.75800.74000.74200.74201,949,345
Apr 11, 20250.74300.74300.72500.73600.73601,942,399
Apr 10, 20250.76000.76500.74300.74300.74305,314,117
Apr 9, 20250.75000.75000.71000.72200.722010,131,282
Apr 8, 20250.75600.76400.74500.75000.75006,209,133
Apr 7, 20250.78600.79000.74700.75300.75309,058,204
Apr 4, 20250.81100.81300.80200.80700.80702,997,133
Apr 3, 20250.80000.81400.79500.81400.81403,275,334
Apr 2, 20250.81000.81000.80100.80500.80501,830,649
Apr 1, 20250.80100.80900.80100.80700.80702,884,263
Mar 28, 20250.80500.80800.80100.80200.80201,928,333
Mar 27, 20250.80600.81000.80400.80600.8060591,400
Mar 26, 20250.81400.81400.80300.80600.8060656,011
Mar 25, 20250.80600.81300.80200.80700.80701,725,427
Mar 24, 20250.80400.80800.80300.80500.80502,500,068
Mar 21, 20250.80200.80700.80100.80300.8030947,591
Mar 20, 20250.79700.80700.79600.80200.80201,883,147
Mar 19, 20250.80000.80000.79100.79700.7970764,440
Mar 18, 20250.80200.80600.79800.79800.79801,362,101
Mar 17, 20250.80400.80400.79800.80100.80103,064,728
Mar 14, 20250.79800.80400.79500.80100.80101,407,073
Mar 13, 20250.79000.80100.78700.79700.79702,480,857
Mar 12, 20250.76900.79300.76700.78900.78903,064,094
Mar 11, 20250.76500.76900.75700.76900.76901,773,519
Mar 10, 20250.76500.76600.76300.76500.76501,235,818
Mar 7, 20250.76900.76900.76200.76400.76401,669,884
Mar 6, 20250.76900.77200.76500.76700.76701,838,994
Mar 5, 20250.76200.77200.76200.76800.7680985,185
Mar 4, 20250.77500.77500.76000.76000.76002,322,199
Mar 3, 20250.76400.76500.76100.76500.76501,708,666
Feb 28, 20250.76500.76800.76100.76100.76102,099,909
Feb 27, 20250.76700.76700.76300.76500.76501,272,530
Feb 26, 20250.76700.76800.76400.76500.76502,297,496
Feb 25, 20250.76900.77200.76600.76600.76601,036,531
Feb 24, 20250.76500.77400.76200.76900.76901,969,053
Feb 21, 20250.76600.76700.76300.76500.76501,204,860
Feb 20, 20250.76800.76900.76400.76600.76601,877,104
Feb 19, 20250.77300.77300.76700.76800.76802,028,192
Feb 18, 20250.77600.77700.77100.77100.77101,977,480
Feb 17, 20250.77400.77900.77100.77600.77602,279,672
Feb 14, 20250.77400.77900.77200.77300.77301,636,826
Feb 13, 20250.77300.77400.76900.77100.77102,224,882
Feb 12, 20250.78000.78100.77100.77400.77403,393,454
Feb 11, 20250.78000.78000.77300.77500.77502,437,677
Feb 10, 20250.78300.78500.77500.77600.77601,632,927
Feb 7, 20250.77700.78500.77700.78200.78201,354,229
Feb 6, 20250.77600.78300.77600.77700.77702,382,852
Feb 5, 20250.77400.77900.77400.77600.7760937,469
Feb 4, 20250.77500.77700.77300.77500.77502,643,152
Feb 3, 20250.78000.78000.77100.77500.77502,187,606
Jan 31, 20250.78600.79800.77800.77900.77905,622,405
Jan 28, 20250.77500.78800.77500.78100.78103,286,346
Jan 27, 20250.80900.80900.79700.79800.79803,344,563
Jan 24, 20250.80800.80900.80500.80800.80801,634,803
Jan 23, 20250.80400.80800.80300.80600.8060721,037
Jan 22, 20250.81200.81600.80200.80400.80402,453,216
Jan 21, 20250.81800.81800.81100.81200.8120860,111
Jan 20, 20250.81200.82200.81200.81500.81501,105,039
Jan 17, 20250.81100.82200.80700.81200.81201,738,634
Jan 16, 20250.80500.81300.80500.80900.8090503,151
Jan 15, 20250.80600.80600.79500.80000.80001,069,777
Jan 14, 20250.80300.80300.79600.79600.79601,261,277
Jan 13, 20250.80600.80600.79900.80200.80201,650,482
Jan 10, 20250.80900.80900.80600.80800.80801,416,054
Jan 9, 20250.81100.81400.80900.81000.8100580,584
Jan 8, 20250.81400.81400.80500.81000.81001,217,637
Jan 7, 20250.82400.82400.81400.81400.81401,346,792
Jan 6, 20250.82000.82500.82000.82200.82202,293,812
Jan 3, 20250.81300.82100.81300.82000.8200961,239
Jan 2, 20250.80300.81500.80300.81400.8140971,086
Dec 31, 20240.80600.80700.80300.80300.8030928,662
Dec 30, 20240.80600.80600.80300.80600.8060704,762
Dec 27, 20240.80400.80700.80300.80600.80601,295,436
Dec 26, 20240.80300.80500.80100.80400.8040715,965
Dec 24, 20240.79800.80500.79800.80300.8030738,206
Dec 23, 20240.79000.79900.78700.79800.79802,534,662
Dec 20, 20240.79500.79500.78900.79100.79101,540,167
Dec 19, 20240.79700.79700.79100.79500.79502,866,991
Dec 18, 20240.80100.80200.79800.80000.80001,646,765
Dec 17, 20240.80100.80300.79700.80000.80001,323,330
Dec 16, 20240.80900.80900.79800.80100.80102,334,659
Dec 13, 20240.80800.80800.80300.80400.80401,220,239
Dec 12, 20240.80700.81100.80500.80800.80801,384,735
Dec 11, 20240.80700.81100.80400.80600.80601,597,481
Dec 10, 20240.80900.81400.80600.80700.80701,634,218
Dec 9, 20240.81800.81800.80900.80900.8090945,570
Dec 6, 20240.81400.81900.81300.81600.8160467,905
Dec 5, 20240.81400.81700.81000.81300.8130926,485
Dec 4, 20240.81800.82100.81400.81400.81401,242,123
Dec 3, 20240.82500.82500.81600.81800.81801,308,119
Dec 2, 20240.82000.82200.81900.82200.8220850,262
Nov 29, 20240.82000.82000.81300.81400.81401,199,859
Nov 28, 20240.81500.82000.81500.82000.8200556,914
Nov 27, 20240.81500.81600.81100.81500.8150607,390
Nov 26, 20240.81600.82200.80800.81500.81501,424,816
Nov 25, 20240.80400.82100.80400.81500.81501,097,362
Nov 22, 20240.81000.81000.80200.80200.80202,040,338
Nov 21, 20240.81100.81100.80500.81000.81001,866,440
Nov 20, 20240.81100.81300.80800.81000.8100524,552
Nov 19, 20240.81400.81600.80700.80700.80701,621,587
Nov 18, 20240.81400.81700.81000.81400.8140890,473
Nov 15, 20240.81800.81800.81000.81400.8140604,928
Nov 14, 20240.82000.82000.81400.81800.81801,065,364
Nov 13, 20240.81800.82300.81600.82000.82001,070,665
Nov 12, 20240.82000.82000.81600.81900.8190707,888
Nov 11, 20240.81700.81800.81300.81800.8180988,723
Nov 8, 20240.82100.82800.81400.81600.81602,331,334
Nov 7, 20240.83000.83000.80700.82000.82002,855,249
Nov 6, 20240.84500.85000.82800.83700.83703,257,301
Nov 5, 20240.84600.84900.84200.84500.84501,555,993
Nov 4, 20240.84500.85100.84100.84600.8460915,708
Nov 1, 20240.83900.84700.83900.84200.84201,047,866
Oct 30, 20240.85200.85200.84300.84800.84801,925,045
Oct 29, 20240.85800.85800.84700.85200.85201,404,398
Oct 28, 20240.85900.85900.85100.85700.8570737,309
Oct 25, 20240.86700.86700.84800.85900.85901,963,230
Oct 24, 20240.86900.87000.86300.86400.86403,221,695
Oct 23, 20240.87500.87800.86900.86900.86901,366,191
Oct 22, 20240.88000.88100.87200.87500.87502,308,166
Oct 21, 20240.88400.88400.87900.88300.88301,047,631
Oct 18, 20240.88100.88600.87800.88500.8850991,111
Oct 17, 20240.87800.88600.87700.88200.8820597,223
Oct 16, 20240.87800.88400.87500.87800.87801,026,861
Oct 15, 20240.88000.88500.87600.88000.88001,008,464
Oct 14, 20240.88000.88400.87600.88000.8800375,053
Oct 11, 20240.88500.88500.87800.87900.87901,238,371
Oct 10, 20240.88600.88900.88000.88500.88506,337,011
Oct 9, 20240.88400.88900.88300.88800.8880682,980
Oct 8, 20240.89300.90000.88100.88300.88301,044,270
Oct 7, 20240.90000.90000.88700.89300.89302,105,074
Oct 4, 20240.90700.90800.90100.90100.90101,157,850
Oct 3, 20240.90500.90800.90100.90800.90801,226,103
Oct 2, 20240.90300.90900.89800.90500.9050838,847
Oct 1, 20240.90000.90300.89100.90300.90301,932,563
Sep 30, 20240.90500.90500.89700.90000.90001,531,428
Sep 27, 20240.89800.90300.89300.90300.90301,266,853
Sep 26, 20240.88900.90000.88900.89700.8970773,203
Sep 25, 20240.89600.89600.88600.88900.88902,325,786
Sep 24, 20240.89000.89900.88700.89200.8920980,198
Sep 23, 20240.89100.89500.88100.88500.88505,267,501
Sep 20, 20240.91200.91300.89500.89900.89902,868,093
Sep 19, 20240.90000.91200.89900.91200.91201,825,838
Sep 18, 20240.90900.90900.89600.90000.90003,003,485
Sep 17, 20240.90200.91000.89900.90900.90902,682,488
Sep 16, 20240.89400.90000.89300.90000.90002,066,175
Sep 13, 20240.88500.89400.88500.89300.89301,940,446
Sep 12, 20240.88500.88600.87900.88500.88501,047,698
Sep 11, 20240.88100.88400.88000.88400.8840741,146
Sep 10, 20240.88100.88500.87400.88000.88002,590,644
Sep 9, 20240.87700.88200.87100.88100.88101,434,274
Sep 6, 20240.86300.88700.86200.87700.87702,731,658
Sep 5, 20240.85100.86300.85100.86300.86301,599,476
Sep 4, 20240.85900.85900.84200.84900.84902,762,936
Sep 3, 20240.86400.86400.85500.85900.85902,029,805
Sep 2, 20240.85500.86400.85500.86400.86402,805,517
Aug 30, 20240.85500.85900.85100.85500.85501,676,634
Aug 29, 20240.85500.85700.84800.85500.85501,092,384
Aug 28, 20240.85700.85700.85000.85500.8550672,215
Aug 27, 20240.85600.85600.85000.85500.85501,574,994
Aug 26, 20240.84900.86300.84900.85500.85501,925,284
Aug 23, 20240.84700.84700.83800.84300.84301,727,766
Aug 22, 20240.83200.84900.82800.84700.84701,929,672
Aug 21, 20240.83000.83200.82200.83000.83001,647,941
Aug 20, 20240.82400.83400.82300.82800.82801,182,632
Aug 19, 20240.81200.82400.81200.82400.82401,184,359
Aug 16, 20240.81100.81700.81100.81200.81201,308,578
Aug 15, 20240.81300.81500.80600.81100.8110489,046
Aug 14, 20240.81000.81400.80200.81100.8110712,858
Aug 13, 20240.80000.81000.80000.80800.80801,130,754
Aug 12, 20240.80300.80500.79800.80000.80001,501,005
Aug 8, 20240.80600.80600.79900.80200.80201,356,467
Aug 7, 20240.80100.80900.80100.80600.8060885,251
Aug 6, 20240.80300.81400.79600.80100.80101,615,750
Aug 5, 20240.81800.82000.79000.80300.80303,978,351
Aug 2, 20240.82200.82400.81300.82200.82201,123,127
Aug 1, 20240.81600.82500.81000.82400.82401,948,922
Jul 31, 20240.80700.81500.80200.81500.81501,111,185
Jul 30, 2024 0.0215 Dividend
Jul 30, 20240.80700.80800.80000.80400.80401,455,920
Jul 29, 20240.82000.82800.82000.82700.80551,676,344
Jul 26, 20240.81700.82000.81100.82000.7987780,811
Jul 25, 20240.82500.82500.80800.81700.79582,327,981
Jul 24, 20240.83200.83200.82300.82800.80651,482,896
Jul 23, 20240.83000.83200.82500.83200.81041,286,026
Jul 22, 20240.83000.83000.82500.83000.80842,231,199
Jul 19, 20240.83400.83400.82600.83000.80841,291,795
Jul 18, 20240.83300.83400.82600.83400.8123921,497
Jul 17, 20240.83400.84000.83300.83300.81131,124,999
Jul 16, 20240.83400.83500.82700.83100.80941,097,491
Jul 15, 20240.83900.84000.83200.83400.81232,087,200
Jul 12, 20240.81200.84400.81200.83800.816219,362,585
Jul 11, 20240.78600.80800.78600.80600.785026,563,017
Jul 10, 20240.78300.79000.78200.78600.76561,089,885
Jul 9, 20240.78900.78900.78300.78300.7626657,746
Jul 8, 20240.78500.78900.78300.78900.7685821,631
Jul 5, 20240.79000.79000.78200.78500.7646815,838
Jul 4, 20240.78600.79000.78500.79000.7695674,899
Jul 3, 20240.78800.78900.78300.78600.76561,412,698
Jul 2, 20240.78600.78900.78400.78600.76561,351,658
Jul 1, 20240.78300.78900.78300.78700.7665897,851
Jun 28, 20240.78500.78500.78100.78200.7617725,240
Jun 27, 20240.78800.78800.78000.78400.76361,474,510
Jun 26, 20240.79200.79200.78600.78900.7685608,343
Jun 25, 20240.78600.79200.78400.79100.7704393,750
Jun 24, 20240.78900.78900.78200.78500.76463,287,934
Jun 21, 20240.78500.79200.78400.78900.7685592,414
Jun 20, 20240.78900.79400.78400.78500.76461,632,537
Jun 19, 20240.79300.79400.78900.79000.76951,140,819
Jun 18, 20240.79400.79700.79200.79200.77141,007,830
Jun 14, 20240.79500.79700.79100.79100.7704534,088
Jun 13, 20240.79700.79900.79500.79500.7743721,753
Jun 12, 20240.79700.79700.79000.79100.7704629,623
Jun 11, 20240.79800.79800.78900.79000.76951,520,485
Jun 10, 20240.80700.80700.79400.79400.77341,870,113
Jun 7, 20240.80800.80800.80400.80600.7850987,609
Jun 6, 20240.81300.81300.80500.80800.7870497,340
Jun 5, 20240.80100.81300.80100.80900.78801,320,721
Jun 4, 20240.80400.80600.80100.80100.7802838,709
Jun 3, 20240.79900.80800.79900.80500.7841936,284
May 31, 20240.80500.80500.79800.79800.7773564,245
May 30, 20240.80000.80300.79600.80100.7802573,135
May 29, 20240.80000.80400.79500.79800.77732,455,325
May 28, 20240.80500.80500.80100.80100.7802648,428
May 27, 20240.80600.80600.80200.80400.7831591,533
May 24, 20240.81000.81000.80300.80600.7850383,296
May 23, 20240.80200.80900.80200.80900.78801,157,628
May 21, 20240.80700.80900.80300.80600.7850805,610
May 20, 20240.81000.81000.80500.80700.7860941,459
May 17, 20240.80800.81000.80400.80800.78701,068,580
May 16, 20240.80000.81400.80000.81000.78891,112,376
May 15, 20240.79900.80000.79300.79500.7743862,186
May 14, 20240.80000.80400.79600.79900.7782834,109
May 13, 20240.80000.80300.79900.80000.7792760,387
May 10, 20240.80000.80400.79800.80000.77921,474,034
May 9, 20240.79800.79900.79300.79600.7753412,641
May 8, 20240.79500.79900.79400.79800.7773847,090
May 7, 20240.79500.79900.79400.79500.7743875,340
May 6, 20240.79200.79900.79200.79500.77431,163,034
May 3, 20240.79200.79900.78600.79100.77041,152,837
May 2, 20240.79500.79800.78900.79200.7714625,403

Related Tickers