SES - Delayed Quote SGD

Lendlease Global Commercial REIT (JYEU.SI)

Compare
0.5450
+0.0050
+(0.93%)
At close: 5:04:18 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20250.54500.56000.54500.54500.54502,628,900
Jan 15, 20250.54000.54500.53500.54000.54001,197,300
Jan 14, 20250.54000.54500.54000.54000.54002,270,100
Jan 13, 20250.55000.55000.53500.54000.54004,261,200
Jan 10, 20250.55000.55000.54500.55000.55001,448,400
Jan 9, 20250.55000.55500.54500.55000.55001,364,000
Jan 8, 20250.55500.55500.54500.55000.55001,900,400
Jan 7, 20250.56500.56500.55000.55500.55502,312,000
Jan 6, 20250.56000.56500.56000.56500.56501,446,300
Jan 3, 20250.56000.56500.55500.56000.56001,381,200
Jan 2, 20250.54500.56000.54500.56000.56001,384,300
Dec 31, 20240.54500.55500.54500.55000.55002,349,800
Dec 30, 20240.55000.55500.55000.55000.55001,149,500
Dec 27, 20240.55000.55500.55000.55000.55001,844,900
Dec 26, 20240.55000.55000.54500.55000.5500787,200
Dec 24, 20240.54500.55000.54500.55000.5500713,300
Dec 23, 20240.53500.55000.53500.54500.54503,339,900
Dec 20, 20240.54000.54500.53500.53500.53504,880,400
Dec 19, 20240.54000.54500.53500.54500.54506,129,200
Dec 18, 20240.54500.55000.54000.54500.54502,868,200
Dec 17, 20240.54500.55000.54000.54500.54503,193,100
Dec 16, 20240.55000.55500.54000.54500.54506,894,300
Dec 13, 20240.55500.56000.55000.55500.55502,484,000
Dec 12, 20240.55500.56000.55500.55500.55501,433,200
Dec 11, 20240.55500.56000.55500.55500.55501,468,200
Dec 10, 20240.56000.56500.55500.56000.56001,667,300
Dec 9, 20240.56000.56500.55500.55500.55502,679,900
Dec 6, 20240.56500.57000.55500.56000.56002,427,400
Dec 5, 20240.57000.57500.56000.56500.56501,370,100
Dec 4, 20240.57500.57500.57000.57000.5700654,700
Dec 3, 20240.57000.57500.57000.57000.57001,067,500
Dec 2, 20240.56000.58000.56000.57000.57003,237,600
Nov 29, 20240.56500.57000.56000.56000.56002,457,600
Nov 28, 20240.56000.57500.56000.57000.57002,401,900
Nov 27, 20240.56500.56500.55500.56000.56001,417,900
Nov 26, 20240.56000.56500.55500.56500.56502,832,600
Nov 25, 20240.55000.57000.55000.56000.56004,413,300
Nov 22, 20240.55500.56000.55000.55000.55003,320,900
Nov 21, 20240.55500.56000.55000.55500.55503,987,800
Nov 20, 20240.55500.56500.55500.55500.55502,912,500
Nov 19, 20240.55500.56000.55000.55500.55502,552,000
Nov 18, 20240.55500.56500.55500.55500.55503,972,800
Nov 15, 20240.56000.56500.55000.55500.55503,075,200
Nov 14, 20240.56500.56500.55500.56500.56505,961,200
Nov 13, 20240.57000.57000.56500.56500.56501,953,100
Nov 12, 20240.57000.57000.56500.57000.57002,573,900
Nov 11, 20240.56500.57000.56000.56500.56502,042,200
Nov 8, 20240.57000.58000.56000.56500.56506,125,500
Nov 7, 20240.58000.58000.56000.56500.56508,898,700
Nov 6, 20240.59500.60000.58000.58000.58008,384,000
Nov 5, 20240.59000.60000.58500.59000.59007,298,000
Nov 4, 20240.58500.59000.58000.58500.58503,261,600
Nov 1, 20240.57500.59000.57000.58000.58005,978,400
Oct 30, 20240.57500.58500.57000.57500.57504,334,100
Oct 29, 20240.58000.58000.57000.57500.57503,096,700
Oct 28, 20240.57000.58000.57000.57500.57502,026,600
Oct 25, 20240.58500.58500.57000.57000.570011,977,000
Oct 24, 20240.58500.60000.58000.58500.58506,324,800
Oct 23, 20240.59000.59500.58500.58500.58504,964,400
Oct 22, 20240.59500.60000.59000.59500.59503,574,600
Oct 21, 20240.60000.60000.59500.59500.59502,099,900
Oct 18, 20240.60000.60000.59500.60000.60002,054,300
Oct 17, 20240.59500.60500.59500.60000.60002,412,800
Oct 16, 20240.59500.60000.59500.60000.6000870,600
Oct 15, 20240.60500.60500.59500.60000.60001,146,900
Oct 14, 20240.60000.60500.59000.60000.60003,845,800
Oct 11, 20240.60000.60000.59500.59500.59502,441,400
Oct 10, 20240.60000.60500.59500.60000.60008,522,000
Oct 9, 20240.60000.60500.59500.60000.60004,436,400
Oct 8, 20240.61000.61000.60000.60000.60006,660,400
Oct 7, 20240.61500.62000.60500.61000.61004,149,800
Oct 4, 20240.62000.62500.61000.61500.61505,412,200
Oct 3, 20240.62500.62500.61500.62000.62006,167,000
Oct 2, 20240.61500.63000.61500.62500.62509,438,500
Oct 1, 20240.60500.62000.60500.61500.61509,145,000
Sep 30, 20240.61500.62500.60000.60500.605013,724,300
Sep 27, 20240.60500.62500.60000.62500.625012,373,700
Sep 26, 20240.59500.61500.59500.60500.605012,696,400
Sep 25, 20240.60500.60500.59000.59500.59506,012,600
Sep 24, 20240.59500.61000.59000.60000.60006,263,700
Sep 23, 20240.60000.61000.58500.59500.595014,252,500
Sep 20, 20240.62500.62500.60000.60000.600024,665,800
Sep 19, 20240.62000.62500.61000.62500.62508,279,700
Sep 18, 20240.62500.62500.61500.61500.61506,272,700
Sep 17, 20240.62000.63000.61500.63000.63007,549,600
Sep 16, 20240.61500.62000.61000.62000.62006,295,200
Sep 13, 20240.61000.62000.60500.61500.61507,520,500
Sep 12, 20240.61000.61000.59500.61000.61004,797,600
Sep 11, 20240.61000.61000.60500.61000.61001,040,400
Sep 10, 20240.60500.61000.60000.60500.60502,233,800
Sep 9, 20240.60000.60500.60000.60500.60502,680,000
Sep 6, 20240.59000.60500.59000.60500.60507,810,500
Sep 5, 20240.58000.59500.58000.59500.59504,174,800
Sep 4, 20240.58500.58500.57500.57500.57505,414,100
Sep 3, 20240.59500.59500.58500.58500.58502,073,100
Sep 2, 20240.58500.59500.58500.59000.59002,703,900
Aug 30, 20240.58000.58500.57500.58500.58507,177,100
Aug 29, 20240.58500.58500.57500.57500.57506,036,600
Aug 28, 20240.58500.59000.58000.58500.58502,097,300
Aug 27, 20240.59000.59000.58000.58500.58504,301,000
Aug 26, 20240.58000.59500.58000.59000.59008,370,300
Aug 23, 20240.57500.57500.57000.57000.57001,873,800
Aug 22, 20240.56000.58000.56000.57000.57006,669,100
Aug 21, 20240.56000.56500.55500.56000.56002,858,800
Aug 20, 20240.55000.57000.54500.56000.560010,004,700
Aug 19, 20240.53000.55500.53000.54500.54509,968,100
Aug 16, 20240.53500.53500.52500.53000.53006,725,700
Aug 15, 20240.53000.53500.53000.53000.53004,298,600
Aug 14, 20240.54000.54500.52500.53000.53006,775,700
Aug 13, 2024 0.0177 Dividend
Aug 13, 20240.53500.54500.53500.54000.54006,699,800
Aug 12, 20240.55500.56000.54500.55000.53237,465,400
Aug 8, 20240.56000.56000.55000.55500.53716,105,000
Aug 7, 20240.56500.57000.55500.56500.54688,326,100
Aug 6, 20240.57000.57000.55500.56500.54689,943,700
Aug 5, 20240.60000.60000.57000.58500.566213,803,800
Aug 2, 20240.60000.61000.60000.60000.58071,408,800
Aug 1, 20240.60000.61000.60000.61000.59045,625,100
Jul 31, 20240.60000.60000.59500.59500.57592,202,400
Jul 30, 20240.59500.60000.59500.59500.57591,978,300
Jul 29, 20240.60000.60500.59500.60500.58551,827,100
Jul 26, 20240.59000.60500.59000.60000.58073,767,500
Jul 25, 20240.59500.60000.58500.59000.57105,166,300
Jul 24, 20240.60000.60000.59500.60000.58071,457,300
Jul 23, 20240.59500.60500.59000.60000.58074,910,700
Jul 22, 20240.59000.60000.59000.59500.57594,456,300
Jul 19, 20240.60000.60500.59000.59000.57103,517,200
Jul 18, 20240.61000.61000.60000.60500.58556,212,900
Jul 17, 20240.60000.61500.60000.61000.59045,860,100
Jul 16, 20240.59500.60000.58500.60000.58073,264,400
Jul 15, 20240.60500.60500.58500.59500.575910,193,700
Jul 12, 20240.57500.60500.57500.60500.585519,542,600
Jul 11, 20240.56000.57500.56000.57500.55656,384,600
Jul 10, 20240.56500.57500.55500.56000.54206,981,200
Jul 9, 20240.56500.57000.56000.56500.54683,043,500
Jul 8, 20240.56500.56500.56000.56000.5420569,200
Jul 5, 20240.56500.56500.56000.56500.5468776,000
Jul 4, 20240.56500.57000.56000.56000.54201,722,500
Jul 3, 20240.56000.57000.55500.56500.54683,496,000
Jul 2, 20240.56000.56500.55500.56000.54202,310,900
Jul 1, 20240.55500.57000.55500.56000.54202,179,000
Jun 28, 20240.56000.56500.55500.56000.54202,025,100
Jun 27, 20240.56500.56500.55500.56000.54202,608,000
Jun 26, 20240.56500.57000.56000.56500.54682,690,400
Jun 25, 20240.56000.56500.55500.56000.54201,856,300
Jun 24, 20240.57000.57000.55500.56000.54203,359,300
Jun 21, 20240.56500.57500.56000.57000.55177,682,200
Jun 20, 20240.56500.57000.56000.56500.54682,014,000
Jun 19, 20240.56500.56500.56000.56000.54201,833,200
Jun 18, 20240.56000.57500.56000.56500.54687,204,100
Jun 14, 20240.56500.56500.55500.55500.53713,496,400
Jun 13, 20240.55000.57000.55000.56500.54685,753,100
Jun 12, 20240.55000.55000.54500.54500.52751,389,600
Jun 11, 20240.55000.55500.54500.54500.52753,784,900
Jun 10, 20240.56000.56500.54500.55000.53235,192,200
Jun 7, 20240.56500.56500.55500.56000.54202,378,800
Jun 6, 20240.57000.57000.56500.56500.54682,114,100
Jun 5, 20240.55500.57000.55500.57000.55177,633,100
Jun 4, 20240.55000.55500.55000.55000.53231,488,900
Jun 3, 20240.56000.56000.55000.55000.53232,430,500
May 31, 20240.55000.55500.54500.55500.53716,887,900
May 30, 20240.55000.55500.54500.55000.53233,216,000
May 29, 20240.55000.55500.55000.55000.5323986,500
May 28, 20240.55500.56000.55000.55000.53231,732,800
May 27, 20240.55500.56000.55000.55500.53711,676,500
May 24, 20240.55000.56000.55000.55500.53711,769,100
May 23, 20240.56000.56000.55500.55500.53713,310,700
May 21, 20240.56500.56500.55500.56000.54202,078,500
May 20, 20240.56000.56500.55500.56000.54202,318,500
May 17, 20240.55500.56000.54500.55500.53715,438,600
May 16, 20240.55000.56500.55000.56000.54206,339,400
May 15, 20240.55000.55000.54500.54500.5275740,600
May 14, 20240.55000.55500.54000.55000.53234,890,300
May 13, 20240.55500.55500.54500.55000.53232,331,900
May 10, 20240.55000.55500.55000.55500.53711,375,200
May 9, 20240.54500.55500.54000.54500.52752,464,500
May 8, 20240.55000.55500.54000.55000.53235,546,100
May 7, 20240.55000.55500.54500.55000.53231,543,400
May 6, 20240.54000.55000.53500.55000.53232,585,700
May 3, 20240.54000.54500.53500.53500.51782,037,600
May 2, 20240.54500.55000.53000.53500.51786,611,900
Apr 30, 20240.55000.55500.54000.54500.52752,335,400
Apr 29, 20240.54000.55000.54000.55000.53232,532,500
Apr 26, 20240.54000.54500.53000.54000.52261,946,800
Apr 25, 20240.55000.55500.53500.54500.52754,279,600
Apr 24, 20240.55000.56000.54500.55000.53234,231,500
Apr 23, 20240.54500.55500.54000.54500.52754,007,600
Apr 22, 20240.53500.54500.53500.54000.52262,633,100
Apr 19, 20240.54000.54000.51000.53000.51299,065,800
Apr 18, 20240.54000.54500.53500.53500.51785,861,400
Apr 17, 20240.54500.55500.53500.53500.51787,175,600
Apr 16, 20240.56000.57000.53500.54000.522615,240,300
Apr 15, 20240.56500.57000.56000.56000.54204,552,400
Apr 12, 20240.57000.57000.56500.57000.55171,403,700
Apr 11, 20240.57000.57000.56500.57000.55174,080,600
Apr 9, 20240.58000.58000.57000.57500.5565923,900
Apr 8, 20240.57500.58000.57000.58000.56134,508,400
Apr 5, 20240.57000.57500.56500.57500.55652,948,000
Apr 4, 20240.57000.57500.56500.57000.55171,916,900
Apr 3, 20240.57000.57500.56500.57000.551710,721,300
Apr 2, 20240.58000.58000.56500.57000.55179,846,400
Apr 1, 20240.58000.58500.57500.58000.56132,054,800
Mar 28, 20240.58000.59000.58000.58000.56139,783,400
Mar 27, 20240.57500.59000.57500.57500.55656,812,900
Mar 26, 20240.57500.58000.57000.57500.55654,348,300
Mar 25, 20240.57500.57500.57000.57000.55172,887,000
Mar 22, 20240.58000.58000.57000.57500.55654,144,500
Mar 21, 20240.57000.58000.57000.58000.56135,576,100
Mar 20, 20240.56500.57000.56000.56000.54201,332,900
Mar 19, 20240.57500.57500.56000.56500.54683,089,800
Mar 18, 20240.56000.57500.55000.57000.55179,712,000
Mar 15, 20240.56500.57500.56000.56000.542023,138,300
Mar 14, 20240.57500.57500.56500.57000.55174,071,600
Mar 13, 20240.58000.58000.56500.57000.55175,224,800
Mar 12, 20240.57500.58500.57500.58000.56133,276,700
Mar 11, 20240.58500.59000.57500.57500.55652,553,300
Mar 8, 20240.57500.59000.57500.58500.56625,389,200
Mar 7, 20240.57500.57500.57000.57500.55651,671,600
Mar 6, 20240.56500.58000.56500.57500.55652,194,400
Mar 5, 20240.56500.57500.56000.56500.54682,824,000
Mar 4, 20240.57000.58000.57000.57000.55172,685,700
Mar 1, 20240.57000.57500.56000.57000.55175,366,500
Feb 29, 20240.57500.58000.57000.57500.55655,613,300
Feb 28, 20240.57500.57500.57000.57500.55652,784,700
Feb 27, 20240.58000.58000.57000.57500.55651,156,400
Feb 26, 20240.58500.58500.57000.58000.56134,354,900
Feb 23, 20240.58000.58500.58000.58000.56133,332,600
Feb 22, 20240.57500.58000.56500.58000.56137,849,300
Feb 21, 20240.59000.59000.57000.57500.556514,716,000
Feb 20, 20240.59000.59000.58500.59000.57101,741,100
Feb 19, 20240.59500.60000.58500.59000.57105,286,400
Feb 16, 20240.60000.60500.59500.60000.58075,365,400
Feb 15, 20240.59000.60500.58500.60000.58072,827,000
Feb 14, 20240.58000.59500.57500.59000.57106,738,600
Feb 13, 20240.59000.59000.58000.58500.56623,746,200
Feb 9, 20240.58500.59000.58500.59000.57101,264,200
Feb 8, 2024 0.0210 Dividend
Feb 8, 20240.59500.59500.58500.58500.56623,913,300
Feb 7, 20240.61500.61500.61000.61500.57495,029,400
Feb 6, 20240.62000.62500.60500.61000.570313,440,900
Feb 5, 20240.62500.62500.61500.62000.57962,028,300
Feb 2, 20240.61500.62500.60500.62500.584310,637,300
Feb 1, 20240.62500.62500.61000.62000.57967,839,000
Jan 31, 20240.62500.63500.62000.63000.58903,944,900
Jan 30, 20240.61000.63000.61000.62500.58433,520,100
Jan 29, 20240.61500.62000.61000.61000.57032,640,500
Jan 26, 20240.61500.62000.61000.61500.57493,853,800
Jan 25, 20240.62500.62500.61000.61500.57491,973,500
Jan 24, 20240.61500.63000.61000.62500.58434,869,800
Jan 23, 20240.61500.62000.61000.61500.57492,296,500
Jan 22, 20240.61500.62000.61000.61500.57492,051,500
Jan 19, 20240.62000.62500.61000.62000.57964,703,100
Jan 18, 20240.62000.62500.61500.61500.57498,228,000
Jan 17, 20240.63000.63500.62000.62500.58434,631,300
Jan 16, 20240.63000.63500.62500.63000.58902,883,800

Related Tickers

HMN.SI CapitaLand Ascott Trust
0.8900
+1.71%
 
Q5T.SI Far East Hospitality Trust
0.6100
0.00%
 
T82U.SI Suntec Real Estate Investment Trust
1.2400
+0.81%
 
CWBU.SI Stoneweg European Real Estate Investment Trust
1.5700
0.00%
 
5106.KL Axis Real Estate Investment Trust
1.7200
0.00%
 
CWCU.SI Stoneweg European Real Estate Investment Trust
2.2200
+1.37%
 
VICI VICI Properties Inc.
29.28
+1.81%