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

SES - Delayed Quote SGD

Stoneweg European Real Estate Investment Trust (CWCU.SI)

2.2200
0.0000
(0.00%)
At close: 4:28:46 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.20002.22002.19002.22002.220042,000
Apr 29, 20252.21002.23002.20002.22002.220046,000
Apr 28, 20252.16002.21002.16002.21002.210089,400
Apr 25, 20252.12002.16002.12002.16002.160043,400
Apr 24, 20252.12002.12002.12002.12002.12009,600
Apr 23, 20252.14002.14002.12002.14002.140017,400
Apr 22, 20252.14002.14002.12002.12002.12006,200
Apr 21, 20252.13002.14002.13002.14002.140014,800
Apr 17, 20252.12002.14002.12002.12002.12009,900
Apr 16, 20252.12002.12002.11002.12002.120013,500
Apr 15, 20252.13002.13002.13002.13002.1300100
Apr 14, 20252.13002.15002.13002.13002.130013,300
Apr 11, 20252.11002.13002.10002.13002.130061,700
Apr 10, 20252.08002.16002.08002.12002.120077,100
Apr 9, 20252.07002.07002.03002.06002.060057,400
Apr 8, 20252.06002.14002.06002.09002.0900198,900
Apr 7, 20252.18002.18002.00002.03002.0300225,300
Apr 4, 20252.23002.23002.19002.21002.2100118,800
Apr 3, 20252.24002.24002.22002.23002.230097,100
Apr 2, 20252.19002.24002.19002.23002.2300110,100
Apr 1, 20252.17002.19002.17002.18002.180046,300
Mar 28, 20252.16002.19002.15002.17002.170035,600
Mar 27, 20252.17002.17002.15002.16002.160018,300
Mar 26, 20252.15002.18002.15002.18002.180019,800
Mar 25, 20252.12002.14002.12002.14002.1400148,900
Mar 24, 20252.12002.13002.12002.12002.120014,500
Mar 21, 20252.11002.13002.11002.12002.120022,500
Mar 20, 20252.08002.11002.08002.10002.100017,700
Mar 19, 20252.08002.09002.08002.09002.090015,200
Mar 18, 20252.08002.09002.08002.08002.08008,900
Mar 17, 20252.02002.07002.02002.07002.070032,100
Mar 14, 20252.00002.02002.00002.01002.010038,400
Mar 13, 20252.03002.05002.00002.00002.0000152,200
Mar 12, 20252.02002.06002.01002.02002.020068,000
Mar 11, 20252.02002.03002.01002.01002.0100150,400
Mar 10, 20252.09002.09002.03002.03002.030095,300
Mar 7, 20252.10002.10002.07002.08002.080061,200
Mar 6, 20252.12002.13002.11002.11002.110064,000
Mar 5, 2025 0.098918 Dividend
Mar 5, 20252.15002.15002.07002.12002.120097,800
Mar 4, 20252.20002.21002.20002.21002.111131,100
Mar 3, 20252.13002.18002.13002.18002.0824107,900
Feb 28, 20252.21002.21002.14002.14002.0442136,900
Feb 27, 20252.22002.23002.20002.21002.111183,500
Feb 26, 20252.23002.24002.22002.22002.120633,800
Feb 25, 20252.23002.23002.23002.23002.13021,000
Feb 24, 20252.21002.23002.21002.23002.130220,400
Feb 21, 20252.23002.23002.22002.22002.120630,600
Feb 20, 20252.23002.23002.22002.23002.130217,200
Feb 19, 20252.22002.22002.22002.22002.1206100
Feb 18, 20252.21002.23002.21002.22002.120625,800
Feb 17, 20252.22002.23002.21002.21002.111138,200
Feb 14, 20252.20002.22002.20002.21002.111124,400
Feb 13, 20252.19002.20002.19002.20002.101520,800
Feb 12, 20252.19002.20002.19002.20002.10159,800
Feb 11, 20252.18002.19002.18002.19002.092019,800
Feb 10, 20252.20002.20002.18002.18002.082445,900
Feb 7, 20252.21002.21002.20002.20002.101526,800
Feb 6, 20252.21002.21002.20002.21002.111147,800
Feb 5, 20252.21002.22002.21002.22002.120633,300
Feb 4, 20252.19002.22002.19002.21002.111137,000
Feb 3, 20252.21002.21002.20002.20002.101526,600
Jan 31, 20252.23002.23002.21002.21002.111128,600
Jan 28, 20252.22002.23002.21002.23002.130214,700
Jan 27, 20252.21002.22002.20002.22002.120622,300
Jan 24, 20252.23002.23002.22002.22002.120617,400
Jan 23, 20252.25002.25002.23002.23002.13023,200
Jan 22, 20252.22002.25002.18002.25002.149348,400
Jan 21, 20252.22002.22002.22002.22002.1206100
Jan 20, 20252.23002.23002.21002.21002.111110,600
Jan 17, 20252.20002.24002.20002.24002.139758,200
Jan 16, 20252.19002.22002.19002.22002.12063,500
Jan 15, 20252.20002.20002.19002.19002.092044,800
Jan 14, 20252.20002.20002.19002.20002.101531,500
Jan 13, 20252.22002.22002.20002.21002.111123,900
Jan 10, 20252.23002.23002.23002.23002.130212,900
Jan 9, 20252.26002.26002.23002.23002.130258,600
Jan 8, 20252.25002.26002.22002.24002.139748,200
Jan 7, 20252.26002.26002.21002.21002.1111122,200
Jan 6, 20252.24002.25002.22002.25002.149325,500
Jan 3, 20252.24002.24002.22002.23002.130210,300
Jan 2, 20252.23002.24002.19002.24002.1397111,600
Dec 30, 20242.26002.26002.24002.24002.139719,100
Dec 27, 20242.24002.25002.24002.25002.14933,700
Dec 26, 20242.25002.25002.24002.24002.13971,000
Dec 24, 20242.24002.25002.23002.25002.14937,800
Dec 23, 20242.21002.24002.21002.24002.139719,600
Dec 20, 20242.24002.24002.22002.22002.120619,500
Dec 19, 20242.23002.23002.22002.23002.130274,500
Dec 18, 20242.25002.26002.24002.24002.139741,300
Dec 17, 20242.27002.27002.26002.26002.15887,600
Dec 16, 20242.27002.28002.25002.25002.149387,800
Dec 13, 20242.28002.29002.27002.27002.168433,000
Dec 12, 20242.30002.30002.28002.29002.187527,400
Dec 11, 20242.30002.30002.29002.29002.187516,800
Dec 10, 20242.32002.32002.31002.31002.206621,800
Dec 9, 20242.32002.32002.31002.31002.20667,600
Dec 6, 20242.31002.31002.31002.31002.2066100
Dec 5, 20242.31002.31002.30002.30002.197113,000
Dec 4, 20242.30002.31002.29002.30002.197112,500
Dec 3, 20242.29002.31002.29002.31002.206621,000
Dec 2, 20242.27002.30002.27002.28002.177927,900
Nov 29, 20242.29002.30002.29002.29002.187510,300
Nov 28, 20242.29002.29002.29002.29002.18755,000
Nov 27, 20242.27002.28002.27002.28002.177934,700
Nov 26, 20242.28002.29002.28002.28002.177913,200
Nov 25, 20242.27002.28002.27002.27002.168420,900
Nov 22, 20242.27002.27002.27002.27002.16842,800
Nov 21, 20242.27002.27002.27002.27002.168410,400
Nov 19, 20242.28002.28002.27002.27002.168416,500
Nov 18, 20242.26002.29002.25002.29002.187526,500
Nov 15, 20242.28002.29002.27002.27002.168425,400
Nov 14, 20242.30002.31002.28002.30002.197116,200
Nov 13, 20242.31002.33002.29002.31002.206647,000
Nov 12, 20242.31002.31002.31002.31002.206619,800
Nov 11, 20242.31002.32002.30002.30002.197124,100
Nov 8, 20242.31002.31002.30002.31002.20667,000
Nov 7, 20242.29002.31002.28002.31002.206640,400
Nov 6, 20242.32002.33002.29002.29002.187539,200
Nov 4, 20242.36002.36002.33002.36002.254422,400
Nov 1, 20242.29002.39002.29002.35002.244855,700
Oct 29, 20242.25002.28002.25002.28002.1779117,900
Oct 28, 20242.31002.31002.27002.28002.17799,900
Oct 25, 20242.30002.31002.27002.27002.168417,300
Oct 24, 20242.32002.33002.32002.32002.216224,200
Oct 23, 20242.34002.35002.32002.33002.225712,600
Oct 22, 20242.32002.34002.32002.34002.235326,500
Oct 21, 20242.29002.31002.28002.31002.206677,000
Oct 18, 20242.27002.28002.27002.28002.17796,800
Oct 17, 20242.28002.28002.26002.26002.158821,500
Oct 16, 20242.27002.28002.27002.27002.168413,900
Oct 15, 20242.26002.28002.26002.26002.158859,900
Oct 14, 20242.27002.27002.26002.26002.15883,800
Oct 11, 20242.27002.27002.27002.27002.16841,100
Oct 10, 20242.27002.27002.26002.26002.158823,300
Oct 9, 20242.27002.27002.26002.27002.168426,400
Oct 8, 20242.26002.26002.24002.26002.158838,800
Oct 7, 20242.26002.28002.26002.26002.158827,300
Oct 4, 20242.27002.27002.27002.27002.1684500
Oct 3, 20242.25002.28002.25002.28002.177919,400
Oct 2, 20242.27002.27002.22002.23002.130264,200
Oct 1, 20242.28002.28002.25002.27002.168438,500
Sep 30, 20242.30002.30002.27002.28002.177952,800
Sep 27, 20242.30002.30002.28002.30002.197190,000
Sep 26, 20242.28002.29002.27002.28002.17794,100
Sep 25, 20242.28002.28002.28002.28002.177927,200
Sep 24, 20242.28002.29002.28002.28002.177919,500
Sep 23, 20242.28002.30002.28002.29002.187522,100
Sep 20, 20242.31002.31002.25002.29002.187554,100
Sep 19, 20242.29002.30002.28002.30002.197138,700
Sep 18, 20242.27002.29002.27002.27002.168414,600
Sep 17, 20242.26002.27002.25002.27002.168436,300
Sep 16, 20242.27002.27002.26002.27002.168473,100
Sep 13, 20242.27002.27002.26002.27002.168436,700
Sep 12, 20242.25002.25002.25002.25002.149315,800
Sep 11, 20242.25002.25002.24002.25002.149326,900
Sep 10, 20242.23002.25002.22002.25002.149344,900
Sep 9, 20242.20002.23002.19002.23002.130297,000
Sep 6, 20242.14002.20002.14002.20002.1015119,600
Sep 5, 20242.15002.15002.14002.14002.044213,600
Sep 4, 20242.12002.14002.12002.14002.044226,400
Sep 3, 20242.12002.12002.11002.12002.02516,100
Sep 2, 20242.11002.12002.10002.12002.025173,400
Aug 30, 20242.09002.12002.08002.11002.015626,500
Aug 29, 20242.10002.10002.08002.08001.986931,100
Aug 28, 20242.11002.11002.10002.10002.006013,100
Aug 26, 20242.05002.08002.05002.06001.967839,400
Aug 23, 20242.04002.05002.03002.04001.9487109,700
Aug 22, 20242.01002.03002.01002.03001.939127,100
Aug 21, 20241.99002.00001.99002.00001.91054,600
Aug 20, 20241.99002.00001.99002.00001.91052,000
Aug 19, 20241.99002.00001.98001.98001.891458,500
Aug 16, 20241.97001.98001.94001.98001.891496,600
Aug 15, 2024 0.102228 Dividend
Aug 15, 20241.97001.99001.96001.97001.8818104,100
Aug 14, 20242.03002.07002.03002.03001.841590,600
Aug 13, 20242.05002.05002.01002.03001.8415110,700
Aug 12, 20242.08002.08002.02002.04001.8506103,700
Aug 8, 20242.04002.08002.03002.08001.8868103,600
Aug 7, 20242.00002.07002.00002.06001.868793,000
Aug 6, 20241.98002.00001.97002.00001.814354,200
Aug 5, 20242.02002.02001.98001.98001.7961154,300
Aug 2, 20242.02002.03002.01002.02001.832441,200
Aug 1, 20242.05002.05002.02002.02001.832455,300
Jul 31, 20242.02002.06002.02002.05001.859629,800
Jul 30, 20242.01002.02002.01002.02001.832422,100
Jul 29, 20242.00002.02002.00002.01001.823314,300
Jul 26, 20241.99002.01001.99002.00001.814318,800
Jul 25, 20242.00002.01001.97001.99001.805253,200
Jul 24, 20242.01002.02001.99001.99001.8052194,100
Jul 23, 20242.03002.03002.01002.01001.8233160,300
Jul 22, 20242.03002.03002.02002.02001.832460,500
Jul 19, 20242.03002.03002.02002.02001.832410,700
Jul 18, 20242.02002.03002.01002.03001.841533,600
Jul 17, 20242.03002.03002.01002.01001.823337,000
Jul 16, 20242.03002.03002.02002.03001.841517,900
Jul 15, 20242.01002.03002.01002.03001.84154,800
Jul 12, 20242.02002.04002.00002.01001.8233208,500
Jul 11, 20242.00002.00001.98001.99001.8052121,700
Jul 10, 20241.99002.00001.98001.98001.7961100,100
Jul 9, 20242.00002.01002.00002.00001.8143117,300
Jul 8, 20242.01002.02002.00002.00001.814379,200
Jul 5, 20242.02002.02002.01002.02001.832433,800
Jul 4, 20242.03002.03002.01002.01001.823365,200
Jul 3, 20242.04002.04002.03002.03001.841555,200
Jul 2, 20242.07002.07002.04002.04001.850632,600
Jul 1, 20242.05002.05002.04002.05001.859613,100
Jun 28, 20242.05002.06002.03002.06001.8687102,200
Jun 27, 20242.05002.05002.04002.05001.859616,000
Jun 26, 20242.06002.06002.04002.04001.850617,000
Jun 25, 20242.05002.06002.04002.04001.850635,900
Jun 24, 20242.06002.06002.05002.05001.8596153,800
Jun 21, 20242.06002.06002.05002.05001.8596133,500
Jun 20, 20242.10002.10002.06002.06001.86878,500
Jun 19, 20242.05002.10002.05002.10001.905019,800
Jun 18, 20242.08002.09002.06002.06001.868726,500
Jun 14, 20242.06002.06002.06002.06001.86872,500
Jun 13, 20242.06002.08002.05002.06001.868739,600
Jun 12, 20242.08002.08002.07002.07001.877821,500
Jun 11, 20242.11002.11002.08002.08001.886843,700
Jun 10, 20242.13002.13002.11002.11001.914112,600
Jun 7, 20242.13002.14002.13002.13001.932223,500
Jun 6, 20242.12002.13002.12002.12001.923116,000
Jun 5, 20242.10002.11002.10002.11001.91419,100
Jun 4, 20242.13002.13002.10002.10001.905022,700
Jun 3, 20242.13002.14002.11002.11001.91413,900
May 31, 20242.10002.12002.09002.09001.895937,600
May 30, 20242.10002.10002.09002.09001.89593,000
May 29, 20242.10002.11002.09002.10001.9050108,900
May 28, 20242.13002.13002.11002.11001.914134,800
May 27, 20242.13002.13002.12002.13001.932232,600
May 24, 20242.14002.15002.13002.13001.932259,500
May 23, 20242.20002.20002.13002.14001.941364,400
May 21, 20242.21002.22002.20002.20001.995719,500
May 20, 20242.20002.20002.18002.18001.977612,000
May 17, 20242.25002.25002.18002.19001.986631,900
May 16, 20242.25002.28002.21002.21002.004843,100
May 15, 20242.24002.24002.20002.23002.02298,100
May 14, 20242.22002.24002.22002.24002.032017,300
May 13, 20242.20002.23002.20002.21002.004854,500
May 10, 20242.21002.23002.20002.20001.995724,600
May 9, 20242.19002.21002.19002.20001.995751,700
May 8, 20242.17002.19002.16002.19001.986656,200
May 7, 20242.18002.18002.17002.17001.968519,300
May 6, 20242.16002.18002.15002.17001.968512,200
May 3, 20242.16002.16002.14002.16001.959435,900
May 2, 20242.14002.16002.13002.16001.959412,500
Apr 30, 20242.16002.16002.15002.15001.950310,600

Related Tickers

3279.T Activia Properties Inc.
342,500.00
+0.59%
 
T82U.SI Suntec Real Estate Investment Trust
1.1500
0.00%
 
JYEU.SI Lendlease Global Commercial REIT
0.5150
+0.98%
 
5235SS.KL KLCC Property Holdings Berhad
8.69
0.00%
 
HMN.SI CapitaLand Ascott Trust
0.8550
0.00%
 
0435.HK SUNLIGHT REIT
1.930
+1.58%
 
Q5T.SI Far East Hospitality Trust
0.5450
-1.80%
 
GNL Global Net Lease, Inc.
7.52
-0.20%