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

SES - Delayed Quote USD

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

0.5870
+0.0050
+(0.86%)
At close: 4:53:55 PM GMT+8
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.58400.58700.58400.58700.58708,500
Apr 30, 20250.57900.58200.57800.58200.5820212,501
Apr 28, 20250.57600.57600.57600.57600.5760-
Apr 25, 20250.57600.57600.57600.57600.5760105,035
Apr 24, 20250.57700.57700.57700.57700.5770-
Apr 23, 20250.57500.57800.57500.57700.577034,621
Apr 22, 20250.57100.57100.57100.57100.5710-
Apr 21, 20250.57100.57100.57100.57100.571010,000
Apr 17, 20250.56500.56500.56500.56500.565039,700
Apr 16, 20250.56000.56000.56000.56000.5600120,000
Apr 15, 20250.55800.55800.55800.55800.5580110,247
Apr 14, 20250.55100.55100.55100.55100.5510111,887
Apr 11, 20250.54000.54000.54000.54000.5400111,215
Apr 10, 20250.54200.54200.54200.54200.542022,500
Apr 9, 20250.52500.52500.52500.52500.5250112,525
Apr 8, 20250.54200.54200.54200.54200.5420507
Apr 7, 20250.55800.55800.54200.54200.5420359,500
Apr 4, 20250.58200.58300.58000.58300.5830206,959
Apr 3, 20250.56600.58100.56600.58100.5810450,020
Apr 2, 20250.58000.58000.58000.58000.5800-
Apr 1, 2025 0.008713 Dividend
Apr 1, 20250.58200.58200.57300.58000.5800303,346
Mar 28, 20250.58900.58900.58900.58900.5803-
Mar 27, 20250.58900.58900.58900.58900.5803-
Mar 26, 20250.58900.58900.58900.58900.58036,380
Mar 25, 20250.58900.58900.58900.58900.5803-
Mar 24, 20250.58900.58900.58900.58900.5803-
Mar 21, 20250.58900.58900.58900.58900.5803-
Mar 20, 20250.58900.58900.58900.58900.5803103,160
Mar 19, 20250.58500.58500.58500.58500.5763103,225
Mar 18, 20250.59000.59000.58800.58800.5793133,599
Mar 17, 20250.58600.58600.58600.58600.5773-
Mar 14, 20250.58400.58600.58400.58600.5773253,615
Mar 13, 20250.58100.58100.58100.58100.5724-
Mar 12, 20250.58100.58100.58100.58100.5724700
Mar 11, 20250.56500.56500.56500.56500.5566120
Mar 10, 20250.56900.56900.56900.56900.56061
Mar 7, 20250.56800.56800.56700.56700.5586124,100
Mar 6, 20250.57300.57300.57200.57200.5635114,971
Mar 5, 20250.56100.56100.56100.56100.5527-
Mar 4, 20250.56100.56100.56100.56100.5527-
Mar 3, 20250.56500.56500.56100.56100.5527108,038
Feb 28, 20250.56500.56500.56500.56500.5566-
Feb 27, 20250.56500.56500.56500.56500.556627
Feb 26, 20250.56700.56700.56600.56600.557649,054
Feb 25, 20250.56700.56700.56700.56700.55869
Feb 24, 20250.56500.56500.56500.56500.5566-
Feb 21, 20250.56500.56500.56500.56500.5566-
Feb 20, 20250.56500.56500.56500.56500.5566-
Feb 19, 20250.56500.56500.56500.56500.5566-
Feb 18, 20250.56500.56500.56500.56500.5566106,838
Feb 17, 20250.56600.56900.56600.56900.5606117,156
Feb 14, 20250.56500.56700.56500.56700.5586109,030
Feb 13, 20250.56100.56100.56100.56100.5527-
Feb 12, 20250.56100.56100.56100.56100.5527100
Feb 11, 20250.56000.56000.56000.56000.5517-
Feb 10, 20250.56100.56100.56000.56000.5517108,951
Feb 7, 20250.56700.56700.56600.56600.55762,000
Feb 6, 20250.55700.56000.55700.56000.55171,149,980
Feb 5, 20250.55400.55400.55400.55400.5458-
Feb 4, 20250.55400.55400.55400.55400.54587,000
Feb 3, 20250.55500.55500.55000.55200.54389,400
Jan 31, 20250.56100.56200.56100.56100.5527433,466
Jan 28, 20250.56100.56100.56100.56100.5527108,597
Jan 27, 20250.57400.57400.55800.55800.549720,000
Jan 24, 20250.55800.55800.55800.55800.5497-
Jan 23, 20250.55800.55800.55800.55800.5497-
Jan 22, 20250.56400.56400.55800.55800.5497220,248
Jan 21, 20250.56400.56400.56400.56400.5557214,316
Jan 20, 20250.56300.56300.56300.56300.5547-
Jan 17, 20250.56300.56300.56300.56300.55471,060
Jan 16, 20250.55700.55700.55700.55700.5488110,034
Jan 15, 20250.55100.55100.55100.55100.5428-
Jan 14, 20250.55100.55100.55100.55100.5428-
Jan 13, 20250.55200.55200.55100.55100.5428141
Jan 10, 20250.55700.55700.55700.55700.5488-
Jan 9, 20250.55700.55700.55700.55700.5488127
Jan 8, 20250.56000.56000.55700.55700.54886,000
Jan 7, 20250.56400.56400.56200.56200.5537108,004
Jan 6, 20250.56200.56200.56200.56200.5537-
Jan 3, 20250.56200.56200.56200.56200.5537100
Jan 2, 2025 0.00848 Dividend
Jan 2, 20250.56500.56500.55700.56200.55372,571
Dec 31, 20240.56500.56500.56500.56500.54835,000
Dec 30, 20240.56700.56800.56700.56800.5512121
Dec 27, 20240.56800.56800.56800.56800.5512-
Dec 26, 20240.56800.56900.56800.56800.55123,000
Dec 24, 20240.56500.56500.56500.56500.5483161,290
Dec 23, 20240.56400.56400.56400.56400.54731,000
Dec 20, 20240.55500.55500.55500.55500.5386100
Dec 19, 20240.56500.56500.56100.56100.54443,500
Dec 18, 20240.56900.56900.56900.56900.5522-
Dec 17, 20240.57000.57000.56900.56900.55226,180
Dec 16, 20240.57200.57200.57200.57200.555182
Dec 13, 20240.57500.57500.57500.57500.5580-
Dec 12, 20240.57500.57500.57500.57500.5580-
Dec 11, 20240.57500.57500.57500.57500.558028,000
Dec 10, 20240.57900.57900.57900.57900.5619-
Dec 9, 20240.58000.58000.57900.57900.5619109,739
Dec 6, 20240.58200.58200.58200.58200.5648-
Dec 5, 20240.58200.58200.58200.58200.5648-
Dec 4, 20240.58300.58300.58200.58200.564820,080
Dec 3, 20240.58500.58500.58300.58300.5658235,976
Dec 2, 20240.58600.58600.58200.58200.5648208,022
Nov 29, 20240.58000.58000.58000.58000.5628-
Nov 28, 20240.58000.58000.58000.58000.5628-
Nov 27, 20240.58000.58000.58000.58000.5628-
Nov 26, 20240.58000.58000.58000.58000.5628-
Nov 25, 20240.58000.58000.58000.58000.56286,438
Nov 22, 20240.57400.57400.57300.57300.556112,100
Nov 21, 20240.58200.58200.58200.58200.5648-
Nov 20, 20240.58000.58200.58000.58200.5648229,084
Nov 19, 20240.58000.58000.58000.58000.5628-
Nov 18, 20240.58000.58000.58000.58000.5628-
Nov 15, 20240.58000.58000.58000.58000.5628-
Nov 14, 20240.58300.58300.58000.58000.56285,900
Nov 13, 20240.58700.58700.58700.58700.5696-
Nov 12, 20240.58700.58700.58700.58700.5696100,000
Nov 11, 20240.59000.59000.59000.59000.57251,005
Nov 8, 20240.59900.59900.59400.59400.5764103,122
Nov 7, 20240.59500.59500.59300.59300.5755110,776
Nov 6, 20240.60900.60900.60200.60200.5842300,162
Nov 5, 20240.61000.61000.61000.61000.592099,080
Nov 4, 20240.60900.60900.60900.60900.5910-
Nov 1, 20240.60600.60900.60600.60900.591087,004
Oct 30, 20240.61000.61000.60800.60800.590087,001
Oct 29, 20240.61000.61000.61000.61000.592098,803
Oct 28, 20240.61500.61500.61500.61500.5968-
Oct 25, 20240.61500.61500.61500.61500.596810,000
Oct 24, 20240.62000.62100.62000.62000.6017111,036
Oct 23, 20240.62600.62600.62400.62500.6065483,580
Oct 22, 20240.63200.63200.63200.63200.6133300
Oct 21, 20240.63400.63400.63400.63400.615250,000
Oct 18, 20240.63400.63400.63400.63400.615293,793
Oct 17, 20240.63100.63100.63100.63100.6123-
Oct 16, 20240.63100.63100.63100.63100.6123-
Oct 15, 20240.63100.63100.63100.63100.6123-
Oct 14, 20240.63100.63100.63100.63100.61232,300
Oct 11, 20240.63500.63500.63100.63100.612396,461
Oct 10, 20240.63700.63700.63700.63700.61827,000
Oct 9, 20240.63800.63800.63800.63800.61912,000
Oct 8, 20240.63900.63900.63900.63900.62017
Oct 7, 20240.64000.64000.64000.64000.6211100
Oct 4, 20240.65900.65900.65900.65900.6395-
Oct 3, 20240.65900.65900.65900.65900.6395-
Oct 2, 20240.65000.66300.65000.65900.6395272,985
Oct 1, 2024 0.008614 Dividend
Oct 1, 20240.65600.65600.65600.65600.6366317
Sep 30, 20240.67000.67100.66500.66500.6370102,384
Sep 27, 20240.66000.66000.66000.66000.6322-
Sep 26, 20240.66100.66100.66000.66000.6322276,151
Sep 25, 20240.65700.65700.65700.65700.62938,001
Sep 24, 20240.65400.65800.65400.65600.6283480,600
Sep 23, 20240.65700.65700.65000.65000.6226100,343
Sep 20, 20240.65700.65700.65700.65700.62937,800
Sep 19, 20240.65500.65500.65500.65500.6274-
Sep 18, 20240.65600.65600.65500.65500.62749,809
Sep 17, 20240.65500.65500.65500.65500.6274-
Sep 16, 20240.65300.65500.65100.65500.627495,767
Sep 13, 20240.64800.64900.64800.64900.621611,000
Sep 12, 20240.64300.64300.64300.64300.6159-
Sep 11, 20240.64300.64300.64300.64300.615955,500
Sep 10, 20240.63900.63900.63900.63900.61213,000
Sep 9, 20240.63700.63900.63600.63900.6121128,900
Sep 6, 20240.64100.64100.64000.64000.6130348,148
Sep 5, 20240.62000.62000.62000.62000.5939-
Sep 4, 20240.62000.62000.61800.62000.59391,030
Sep 3, 20240.62500.62500.62300.62300.5967128,354
Sep 2, 20240.62500.62500.62500.62500.5987-
Aug 30, 20240.62500.62500.62500.62500.5987-
Aug 29, 20240.62500.62500.62500.62500.5987-
Aug 28, 20240.62500.62500.62500.62500.59879,970
Aug 27, 20240.62500.62500.62200.62200.59581,600
Aug 26, 20240.62500.62500.62500.62500.5987530
Aug 23, 20240.61300.61300.61300.61300.58726,799
Aug 22, 20240.60800.60800.60800.60800.5824-
Aug 21, 20240.60800.60800.60800.60800.5824-
Aug 20, 20240.60800.60800.60800.60800.5824108,714
Aug 19, 20240.59600.59600.59600.59600.5709-
Aug 16, 20240.59600.59600.59500.59600.57091,395,503
Aug 15, 20240.59000.59000.59000.59000.5651-
Aug 14, 20240.59000.59000.59000.59000.5651-
Aug 13, 20240.59000.59000.59000.59000.56512,000
Aug 12, 20240.58600.58600.58600.58600.5613200
Aug 8, 20240.58100.58100.58100.58100.5565-
Aug 7, 20240.58100.58100.58100.58100.5565-
Aug 6, 20240.58200.58300.58100.58100.55654,400
Aug 5, 20240.58600.58600.57800.58100.556523,401
Aug 2, 20240.58000.58000.58000.58000.5556-
Aug 1, 20240.58000.58000.58000.58000.5556-
Jul 31, 20240.58000.58000.57900.58000.5556500
Jul 30, 20240.57800.57800.57800.57800.5536-
Jul 29, 20240.57400.57800.57400.57800.553643,562
Jul 26, 20240.57000.57400.57000.57400.54987,538
Jul 25, 20240.56900.57100.56900.57100.546913,050
Jul 24, 20240.57400.57400.57400.57400.5498-
Jul 23, 20240.57400.57400.57400.57400.5498-
Jul 22, 20240.57500.57500.57400.57400.5498390,171
Jul 19, 20240.57900.57900.57900.57900.5546-
Jul 18, 20240.57900.57900.57900.57900.5546-
Jul 17, 20240.57900.57900.57900.57900.554617,600
Jul 16, 20240.57500.57500.57500.57500.5508100
Jul 15, 20240.58000.58000.57900.57900.5546235,900
Jul 12, 20240.54900.54900.54900.54900.5259-
Jul 11, 20240.54900.54900.54900.54900.5259-
Jul 10, 20240.54900.54900.54900.54900.5259400
Jul 9, 20240.54500.54500.54500.54500.5220300,000
Jul 8, 20240.54900.54900.54900.54900.525946,000
Jul 5, 20240.54800.54800.54600.54600.523010,185
Jul 4, 20240.54900.54900.54800.54800.5249120,502
Jul 3, 20240.54800.54800.54800.54800.5249150,000
Jul 2, 20240.54500.54500.54500.54500.5220121,041
Jul 1, 2024 0.008249 Dividend
Jul 1, 20240.55400.55400.55400.55400.5306-
Jun 28, 20240.55400.55400.55400.55400.52275,000
Jun 27, 20240.55000.55000.55000.55000.5190100
Jun 26, 20240.55700.55700.55700.55700.5256-
Jun 25, 20240.55700.55700.55700.55700.52564,733
Jun 24, 20240.55500.55500.55300.55300.5218300,100
Jun 21, 20240.55400.55400.55400.55400.5227400
Jun 20, 20240.55600.55600.55600.55600.5246118,837
Jun 19, 20240.55900.55900.55900.55900.5275400
Jun 18, 20240.56300.56300.55900.55900.5275118,351
Jun 14, 20240.56300.56300.56300.56300.5312-
Jun 13, 20240.56300.56300.56300.56300.5312-
Jun 12, 20240.56300.56300.56300.56300.5312-
Jun 11, 20240.56300.56300.56300.56300.5312-
Jun 10, 20240.56300.56300.56300.56300.5312234,682
Jun 7, 20240.57200.57200.57200.57200.539792,000
Jun 6, 20240.57200.57200.57200.57200.53971,000
Jun 5, 20240.57300.57300.57300.57300.5407240,568
Jun 4, 20240.56800.56800.56800.56800.5360116,488
Jun 3, 20240.57100.57100.57100.57100.538892,000
May 31, 20240.56500.56500.56500.56500.5331-
May 30, 20240.56500.56500.56500.56500.5331-
May 29, 20240.56500.56500.56500.56500.5331551,196
May 28, 20240.55900.55900.55900.55900.5275-
May 27, 20240.56600.56600.55900.55900.52756,670
May 24, 20240.56500.56500.56500.56500.5331500
May 23, 20240.57200.57200.56900.56900.5369400
May 21, 20240.57800.57800.57500.57700.544597,100
May 20, 20240.57800.57800.57800.57800.5454-
May 17, 20240.57400.57800.57400.57800.5454114,047
May 16, 20240.56900.56900.56900.56900.5369-
May 15, 20240.57000.57000.56900.56900.536955,726
May 14, 20240.56900.56900.56900.56900.5369600
May 13, 20240.56900.56900.56900.56900.5369-
May 10, 20240.56900.56900.56900.56900.536920,000
May 9, 20240.56400.56400.56400.56400.5322-
May 8, 20240.56400.56400.56400.56400.5322100,027
May 7, 20240.56500.56500.56500.56500.533127
May 6, 20240.56000.56000.56000.56000.5284-
May 3, 20240.56300.56300.56000.56000.528420,027
May 2, 20240.56000.56000.56000.56000.5284-

Related Tickers