SES - Delayed Quote SGD

Stoneweg European Real Estate Investment Trust (CWCU.SI)

Compare
2.2300
+0.0100
+(0.45%)
As of 1:10:51 PM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252.20002.23002.20002.23002.230011,900
Jan 16, 20252.19002.22002.19002.22002.22003,500
Jan 15, 20252.20002.20002.19002.19002.190044,800
Jan 14, 20252.20002.20002.19002.20002.200031,500
Jan 13, 20252.22002.22002.20002.21002.210023,900
Jan 10, 20252.23002.23002.23002.23002.230012,900
Jan 9, 20252.26002.26002.23002.23002.230058,600
Jan 8, 20252.25002.26002.22002.24002.240048,200
Jan 7, 20252.26002.26002.21002.21002.2100122,200
Jan 6, 20252.24002.25002.22002.25002.250025,500
Jan 3, 20252.24002.24002.22002.23002.230010,300
Jan 2, 20252.23002.24002.19002.24002.2400111,600
Dec 30, 20242.26002.26002.24002.24002.240019,100
Dec 27, 20242.24002.25002.24002.25002.25003,700
Dec 26, 20242.25002.25002.24002.24002.24001,000
Dec 24, 20242.24002.25002.23002.25002.25007,800
Dec 23, 20242.21002.24002.21002.24002.240019,600
Dec 20, 20242.24002.24002.22002.22002.220019,500
Dec 19, 20242.23002.23002.22002.23002.230074,500
Dec 18, 20242.25002.26002.24002.24002.240041,300
Dec 17, 20242.27002.27002.26002.26002.26007,600
Dec 16, 20242.27002.28002.25002.25002.250087,800
Dec 13, 20242.28002.29002.27002.27002.270033,000
Dec 12, 20242.30002.30002.28002.29002.290027,400
Dec 11, 20242.30002.30002.29002.29002.290016,800
Dec 10, 20242.32002.32002.31002.31002.310021,800
Dec 9, 20242.32002.32002.31002.31002.31007,600
Dec 6, 20242.31002.31002.31002.31002.3100100
Dec 5, 20242.31002.31002.30002.30002.300013,000
Dec 4, 20242.30002.31002.29002.30002.300012,500
Dec 3, 20242.29002.31002.29002.31002.310021,000
Dec 2, 20242.27002.30002.27002.28002.280027,900
Nov 29, 20242.29002.30002.29002.29002.290010,300
Nov 28, 20242.29002.29002.29002.29002.29005,000
Nov 27, 20242.27002.28002.27002.28002.280034,700
Nov 26, 20242.28002.29002.28002.28002.280013,200
Nov 25, 20242.27002.28002.27002.27002.270020,900
Nov 22, 20242.27002.27002.27002.27002.27002,800
Nov 21, 20242.27002.27002.27002.27002.270010,400
Nov 19, 20242.28002.28002.27002.27002.270016,500
Nov 18, 20242.26002.29002.25002.29002.290026,500
Nov 15, 20242.28002.29002.27002.27002.270025,400
Nov 14, 20242.30002.31002.28002.30002.300016,200
Nov 13, 20242.31002.33002.29002.31002.310047,000
Nov 12, 20242.31002.31002.31002.31002.310019,800
Nov 11, 20242.31002.32002.30002.30002.300024,100
Nov 8, 20242.31002.31002.30002.31002.31007,000
Nov 7, 20242.29002.31002.28002.31002.310040,400
Nov 6, 20242.32002.33002.29002.29002.290039,200
Nov 4, 20242.36002.36002.33002.36002.360022,400
Nov 1, 20242.29002.39002.29002.35002.350055,700
Oct 29, 20242.25002.28002.25002.28002.2800117,900
Oct 28, 20242.31002.31002.27002.28002.28009,900
Oct 25, 20242.30002.31002.27002.27002.270017,300
Oct 24, 20242.32002.33002.32002.32002.320024,200
Oct 23, 20242.34002.35002.32002.33002.330012,600
Oct 22, 20242.32002.34002.32002.34002.340026,500
Oct 21, 20242.29002.31002.28002.31002.310077,000
Oct 18, 20242.27002.28002.27002.28002.28006,800
Oct 17, 20242.28002.28002.26002.26002.260021,500
Oct 16, 20242.27002.28002.27002.27002.270013,900
Oct 15, 20242.26002.28002.26002.26002.260059,900
Oct 14, 20242.27002.27002.26002.26002.26003,800
Oct 11, 20242.27002.27002.27002.27002.27001,100
Oct 10, 20242.27002.27002.26002.26002.260023,300
Oct 9, 20242.27002.27002.26002.27002.270026,400
Oct 8, 20242.26002.26002.24002.26002.260038,800
Oct 7, 20242.26002.28002.26002.26002.260027,300
Oct 4, 20242.27002.27002.27002.27002.2700500
Oct 3, 20242.25002.28002.25002.28002.280019,400
Oct 2, 20242.27002.27002.22002.23002.230064,200
Oct 1, 20242.28002.28002.25002.27002.270038,500
Sep 30, 20242.30002.30002.27002.28002.280052,800
Sep 27, 20242.30002.30002.28002.30002.300090,000
Sep 26, 20242.28002.29002.27002.28002.28004,100
Sep 25, 20242.28002.28002.28002.28002.280027,200
Sep 24, 20242.28002.29002.28002.28002.280019,500
Sep 23, 20242.28002.30002.28002.29002.290022,100
Sep 20, 20242.31002.31002.25002.29002.290054,100
Sep 19, 20242.29002.30002.28002.30002.300038,700
Sep 18, 20242.27002.29002.27002.27002.270014,600
Sep 17, 20242.26002.27002.25002.27002.270036,300
Sep 16, 20242.27002.27002.26002.27002.270073,100
Sep 13, 20242.27002.27002.26002.27002.270036,700
Sep 12, 20242.25002.25002.25002.25002.250015,800
Sep 11, 20242.25002.25002.24002.25002.250026,900
Sep 10, 20242.23002.25002.22002.25002.250044,900
Sep 9, 20242.20002.23002.19002.23002.230097,000
Sep 6, 20242.14002.20002.14002.20002.2000119,600
Sep 5, 20242.15002.15002.14002.14002.140013,600
Sep 4, 20242.12002.14002.12002.14002.140026,400
Sep 3, 20242.12002.12002.11002.12002.12006,100
Sep 2, 20242.11002.12002.10002.12002.120073,400
Aug 30, 20242.09002.12002.08002.11002.110026,500
Aug 29, 20242.10002.10002.08002.08002.080031,100
Aug 28, 20242.11002.11002.10002.10002.100013,100
Aug 26, 20242.05002.08002.05002.06002.060039,400
Aug 23, 20242.04002.05002.03002.04002.0400109,700
Aug 22, 20242.01002.03002.01002.03002.030027,100
Aug 21, 20241.99002.00001.99002.00002.00004,600
Aug 20, 20241.99002.00001.99002.00002.00002,000
Aug 19, 20241.99002.00001.98001.98001.980058,500
Aug 16, 20241.97001.98001.94001.98001.980096,600
Aug 15, 2024 0.1022 Dividend
Aug 15, 20241.97001.99001.96001.97001.9700104,100
Aug 14, 20242.03002.07002.03002.03001.927890,600
Aug 13, 20242.05002.05002.01002.03001.9278110,700
Aug 12, 20242.08002.08002.02002.04001.9373103,700
Aug 8, 20242.04002.08002.03002.08001.9753103,600
Aug 7, 20242.00002.07002.00002.06001.956393,000
Aug 6, 20241.98002.00001.97002.00001.899354,200
Aug 5, 20242.02002.02001.98001.98001.8803154,300
Aug 2, 20242.02002.03002.01002.02001.918341,200
Aug 1, 20242.05002.05002.02002.02001.918355,300
Jul 31, 20242.02002.06002.02002.05001.946829,800
Jul 30, 20242.01002.02002.01002.02001.918322,100
Jul 29, 20242.00002.02002.00002.01001.908814,300
Jul 26, 20241.99002.01001.99002.00001.899318,800
Jul 25, 20242.00002.01001.97001.99001.889853,200
Jul 24, 20242.01002.02001.99001.99001.8898194,100
Jul 23, 20242.03002.03002.01002.01001.9088160,300
Jul 22, 20242.03002.03002.02002.02001.918360,500
Jul 19, 20242.03002.03002.02002.02001.918310,700
Jul 18, 20242.02002.03002.01002.03001.927833,600
Jul 17, 20242.03002.03002.01002.01001.908837,000
Jul 16, 20242.03002.03002.02002.03001.927817,900
Jul 15, 20242.01002.03002.01002.03001.92784,800
Jul 12, 20242.02002.04002.00002.01001.9088208,500
Jul 11, 20242.00002.00001.98001.99001.8898121,700
Jul 10, 20241.99002.00001.98001.98001.8803100,100
Jul 9, 20242.00002.01002.00002.00001.8993117,300
Jul 8, 20242.01002.02002.00002.00001.899379,200
Jul 5, 20242.02002.02002.01002.02001.918333,800
Jul 4, 20242.03002.03002.01002.01001.908865,200
Jul 3, 20242.04002.04002.03002.03001.927855,200
Jul 2, 20242.07002.07002.04002.04001.937332,600
Jul 1, 20242.05002.05002.04002.05001.946813,100
Jun 28, 20242.05002.06002.03002.06001.9563102,200
Jun 27, 20242.05002.05002.04002.05001.946816,000
Jun 26, 20242.06002.06002.04002.04001.937317,000
Jun 25, 20242.05002.06002.04002.04001.937335,900
Jun 24, 20242.06002.06002.05002.05001.9468153,800
Jun 21, 20242.06002.06002.05002.05001.9468133,500
Jun 20, 20242.10002.10002.06002.06001.95638,500
Jun 19, 20242.05002.10002.05002.10001.994219,800
Jun 18, 20242.08002.09002.06002.06001.956326,500
Jun 14, 20242.06002.06002.06002.06001.95632,500
Jun 13, 20242.06002.08002.05002.06001.956339,600
Jun 12, 20242.08002.08002.07002.07001.965821,500
Jun 11, 20242.11002.11002.08002.08001.975343,700
Jun 10, 20242.13002.13002.11002.11002.003712,600
Jun 7, 20242.13002.14002.13002.13002.022723,500
Jun 6, 20242.12002.13002.12002.12002.013216,000
Jun 5, 20242.10002.11002.10002.11002.00379,100
Jun 4, 20242.13002.13002.10002.10001.994222,700
Jun 3, 20242.13002.14002.11002.11002.00373,900
May 31, 20242.10002.12002.09002.09001.984837,600
May 30, 20242.10002.10002.09002.09001.98483,000
May 29, 20242.10002.11002.09002.10001.9942108,900
May 28, 20242.13002.13002.11002.11002.003734,800
May 27, 20242.13002.13002.12002.13002.022732,600
May 24, 20242.14002.15002.13002.13002.022759,500
May 23, 20242.20002.20002.13002.14002.032264,400
May 21, 20242.21002.22002.20002.20002.089219,500
May 20, 20242.20002.20002.18002.18002.070212,000
May 17, 20242.25002.25002.18002.19002.079731,900
May 16, 20242.25002.28002.21002.21002.098743,100
May 15, 20242.24002.24002.20002.23002.11778,100
May 14, 20242.22002.24002.22002.24002.127217,300
May 13, 20242.20002.23002.20002.21002.098754,500
May 10, 20242.21002.23002.20002.20002.089224,600
May 9, 20242.19002.21002.19002.20002.089251,700
May 8, 20242.17002.19002.16002.19002.079756,200
May 7, 20242.18002.18002.17002.17002.060719,300
May 6, 20242.16002.18002.15002.17002.060712,200
May 3, 20242.16002.16002.14002.16002.051235,900
May 2, 20242.14002.16002.13002.16002.051212,500
Apr 30, 20242.16002.16002.15002.15002.041710,600
Apr 29, 20242.13002.13002.13002.13002.022726,000
Apr 26, 20242.14002.16002.13002.13002.022770,100
Apr 25, 20242.15002.15002.14002.14002.032219,100
Apr 24, 20242.14002.15002.14002.15002.04171,500
Apr 23, 20242.12002.13002.12002.13002.02278,000
Apr 22, 20242.10002.11002.10002.11002.003726,400
Apr 19, 20242.11002.12002.10002.10001.994210,300
Apr 18, 20242.12002.15002.12002.15002.041771,600
Apr 17, 20242.11002.11002.09002.09001.984832,400
Apr 16, 20242.12002.12002.11002.11002.003724,600
Apr 15, 20242.15002.15002.09002.15002.041735,100
Apr 12, 20242.15002.15002.13002.15002.041710,900
Apr 11, 20242.20002.20002.14002.15002.041787,500
Apr 9, 20242.16002.20002.16002.20002.089242,500
Apr 8, 20242.16002.18002.16002.16002.051230,100
Apr 5, 20242.15002.17002.12002.16002.051268,900
Apr 4, 20242.08002.12002.08002.12002.013284,600
Apr 3, 20242.06002.07002.06002.07001.965822,200
Apr 2, 20242.03002.07002.03002.07001.965836,800
Apr 1, 20242.01002.06002.01002.03001.927878,100
Mar 28, 20241.96002.00001.96002.00001.899386,900
Mar 27, 20241.96001.96001.96001.96001.861332,100
Mar 26, 20241.95001.95001.92001.92001.823394,200
Mar 25, 20241.96001.96001.96001.96001.8613300
Mar 22, 20241.94001.94001.92001.92001.823318,500
Mar 21, 20241.94001.96001.93001.94001.842333,200
Mar 20, 20241.93001.93001.92001.92001.823311,100
Mar 19, 20241.93001.94001.92001.92001.823324,300
Mar 18, 20241.91001.93001.91001.93001.83285,500
Mar 15, 20241.94001.94001.91001.91001.8138167,000
Mar 14, 20241.94001.95001.94001.94001.842331,900
Mar 13, 20241.99001.99001.94001.94001.842314,600
Mar 12, 20241.95001.95001.95001.95001.85184,400
Mar 11, 20241.96001.96001.94001.94001.842315,500
Mar 8, 20241.97001.97001.95001.96001.861318,400
Mar 7, 20241.94001.95001.93001.93001.832820,200
Mar 6, 20241.96001.97001.92001.92001.823398,200
Mar 5, 20241.96001.96001.92001.94001.842371,000
Mar 4, 2024 0.1149 Dividend
Mar 4, 20242.00002.00001.94001.97001.8708122,100
Mar 1, 20242.10002.10002.09002.09001.875765,600
Feb 29, 20242.10002.11002.09002.11001.893682,700
Feb 28, 20242.11002.12002.10002.11001.893619,500
Feb 27, 20242.09002.12002.09002.11001.8936171,200
Feb 26, 20242.00002.07002.00002.07001.857778,300
Feb 23, 20241.97001.99001.97001.98001.776951,300
Feb 22, 20241.99002.00001.98001.98001.776981,600
Feb 21, 20241.98001.99001.98001.99001.7859134,600
Feb 20, 20242.00002.00001.99001.99001.785924,100
Feb 19, 20242.01002.01001.99001.99001.785934,500
Feb 16, 20242.02002.02002.00002.00001.794955,200
Feb 15, 20242.00002.01001.98001.99001.785979,800
Feb 14, 20242.01002.04001.99001.99001.7859138,600
Feb 13, 20242.03002.03002.00002.00001.794976,000
Feb 9, 20242.00002.00001.99002.00001.794946,700
Feb 8, 20242.00002.00001.99001.99001.7859111,800
Feb 7, 20242.02002.02001.99001.99001.7859213,300
Feb 6, 20242.02002.02001.98002.00001.7949100,600
Feb 5, 20242.02002.06001.99002.06001.848763,000
Feb 2, 20242.01002.04002.01002.02001.812817,100
Feb 1, 20242.04002.05002.00002.00001.794971,100
Jan 31, 20242.03002.03002.02002.02001.812846,300
Jan 30, 20242.03002.04002.02002.03001.821896,800
Jan 29, 20242.06002.09002.02002.02001.812871,900
Jan 26, 20242.08002.08002.06002.06001.848735,900
Jan 25, 20242.07002.07002.04002.05001.839892,100
Jan 24, 20242.06002.08002.05002.05001.839871,800
Jan 23, 20242.08002.08002.06002.06001.848731,200
Jan 22, 20242.08002.12002.06002.06001.8487168,100
Jan 19, 20242.10002.10002.08002.08001.8667137,400
Jan 17, 20242.11002.11002.09002.09001.875774,900

Related Tickers

Q5T.SI Far East Hospitality Trust
0.6100
0.00%
 
5235SS.KL KLCC Property Holdings Berhad
8.01
+0.13%
 
0435.HK SUNLIGHT REIT
1.850
+1.09%
 
HMN.SI CapitaLand Ascott Trust
0.8950
+0.56%
 
JYEU.SI Lendlease Global Commercial REIT
0.5500
+0.92%
 
T82U.SI Suntec Real Estate Investment Trust
1.2400
0.00%
 
VICI VICI Properties Inc.
29.28
+1.81%