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

SES - Delayed Quote SGD

Sabana Industrial Real Estate Investment Trust (M1GU.SI)

0.3650
+0.0050
+(1.39%)
At close: April 30 at 5:04:44 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.35500.36500.35500.36500.3650215,400
Apr 29, 20250.35500.36000.35500.36000.3600105,200
Apr 28, 20250.36000.36000.36000.36000.360030,100
Apr 25, 20250.35500.36000.35500.36000.36007,100
Apr 24, 20250.36000.36000.36000.36000.36003,600
Apr 23, 20250.35500.36000.35000.36000.3600261,600
Apr 22, 20250.35500.35500.35000.35500.3550250,800
Apr 21, 20250.35500.35500.35500.35500.3550179,300
Apr 17, 20250.35000.35500.35000.35500.355086,700
Apr 16, 20250.35000.36000.35000.35000.3500400,100
Apr 15, 20250.34500.34500.34000.34000.340050,300
Apr 14, 20250.34000.34500.34000.34500.345076,100
Apr 11, 20250.34500.34500.33500.33500.3350122,000
Apr 10, 20250.34500.34500.33500.34500.3450349,100
Apr 9, 20250.34500.34500.33000.34000.3400392,100
Apr 8, 20250.35000.35500.34500.35000.3500293,500
Apr 7, 20250.36500.36500.34500.35000.3500293,300
Apr 4, 20250.36500.36500.36000.36500.3650188,300
Apr 3, 20250.36500.37000.36500.37000.370050,800
Apr 2, 20250.36500.37000.36500.37000.370082,900
Apr 1, 20250.36500.37000.36500.37000.3700186,400
Mar 28, 20250.36500.37000.36500.37000.370097,800
Mar 27, 20250.36500.36500.36500.36500.365071,300
Mar 26, 20250.36500.36500.36500.36500.365020,000
Mar 25, 20250.37000.37000.36000.37000.3700258,100
Mar 24, 20250.37000.37000.36500.37000.3700289,500
Mar 21, 20250.36000.37000.36000.37000.3700219,000
Mar 20, 20250.36500.36500.36000.36500.3650204,400
Mar 19, 20250.36000.36500.36000.36500.3650370,100
Mar 18, 20250.36000.36000.36000.36000.360074,000
Mar 17, 20250.36000.36000.36000.36000.3600419,500
Mar 14, 20250.36000.36000.36000.36000.3600115,800
Mar 13, 20250.36500.36500.36000.36000.3600135,400
Mar 12, 20250.36000.36500.36000.36500.3650116,900
Mar 11, 20250.37000.37000.36000.36000.360095,600
Mar 10, 20250.36500.37000.36500.37000.3700183,100
Mar 7, 20250.36000.36500.36000.36500.365097,700
Mar 6, 20250.36000.36000.36000.36000.36004,900
Mar 5, 20250.36000.36500.36000.36000.360091,700
Mar 4, 20250.36500.36500.36000.36500.365073,500
Mar 3, 20250.36500.36500.36000.36500.3650261,600
Feb 28, 20250.36500.36500.35500.36500.3650640,100
Feb 27, 20250.36500.36500.36000.36500.365044,000
Feb 26, 20250.36000.37000.36000.37000.370049,200
Feb 25, 20250.36500.37000.36000.36000.360066,400
Feb 24, 20250.36500.37000.36000.37000.3700136,200
Feb 21, 20250.37000.37000.36500.36500.365058,100
Feb 20, 20250.36500.37000.36000.37000.3700227,800
Feb 19, 20250.36000.37000.36000.36500.365046,400
Feb 18, 20250.36500.37000.36500.37000.370026,500
Feb 17, 20250.36000.37000.36000.37000.370087,300
Feb 14, 20250.36000.37000.36000.37000.370062,800
Feb 13, 20250.36000.36500.36000.36500.3650170,900
Feb 12, 20250.36000.36500.36000.36500.365022,600
Feb 11, 20250.36500.36500.36000.36500.3650128,700
Feb 10, 20250.37000.37000.36000.36000.360026,000
Feb 7, 20250.36500.37000.36000.37000.370088,800
Feb 6, 20250.36500.36500.36000.36000.3600272,900
Feb 5, 20250.36000.36500.35500.36500.3650404,800
Feb 4, 20250.35500.36000.35500.36000.360033,600
Feb 3, 20250.35500.35500.35500.35500.3550-
Jan 31, 20250.36000.36000.35500.35500.3550415,500
Jan 28, 2025 0.0152 Dividend
Jan 28, 20250.36000.36000.36000.36000.360043,600
Jan 27, 20250.37500.38000.37500.38000.3648139,900
Jan 24, 20250.38000.38000.38000.38000.3648112,400
Jan 23, 20250.38000.38000.37500.38000.3648153,800
Jan 22, 20250.37500.38000.37500.38000.3648281,000
Jan 21, 20250.37000.37500.37000.37500.360066,100
Jan 20, 20250.36500.37000.36000.37000.3552263,700
Jan 17, 20250.36000.37000.35500.36500.3504103,900
Jan 16, 20250.36000.36500.36000.36500.3504363,800
Jan 15, 20250.35500.36000.35500.36000.345615,900
Jan 14, 20250.35500.36000.35500.36000.345684,600
Jan 13, 20250.35500.35500.35000.35000.3360120,900
Jan 10, 20250.35000.35500.35000.35000.336037,900
Jan 9, 20250.35500.35500.35000.35000.3360108,900
Jan 8, 20250.35500.36000.35000.35500.3408320,600
Jan 7, 20250.35500.36000.35500.35500.3408242,100
Jan 6, 20250.36000.36000.35500.35500.3408168,300
Jan 3, 20250.36000.36000.35500.36000.345641,700
Jan 2, 20250.35500.36000.35500.36000.345623,900
Dec 31, 20240.35500.36000.35500.36000.3456139,300
Dec 30, 20240.35000.35500.35000.35500.3408106,800
Dec 27, 20240.35000.35500.35000.35500.3408272,900
Dec 26, 20240.35500.35500.35000.35500.3408146,200
Dec 24, 20240.35500.35500.35000.35500.340816,000
Dec 23, 20240.35000.35500.35000.35000.336041,300
Dec 20, 20240.35000.35000.35000.35000.336081,900
Dec 19, 20240.35500.35500.35500.35500.3408-
Dec 18, 20240.35500.35500.35000.35500.340847,900
Dec 17, 20240.35500.35500.35000.35000.336041,400
Dec 16, 20240.35500.35500.35000.35500.3408177,500
Dec 13, 20240.35500.36000.35500.35500.340865,300
Dec 12, 20240.36000.36000.35000.35500.3408181,000
Dec 11, 20240.35500.36000.35000.36000.3456168,600
Dec 10, 20240.35500.36000.35500.35500.340840,500
Dec 9, 20240.36000.36000.35500.35500.340842,600
Dec 6, 20240.35500.36000.35500.36000.345647,900
Dec 5, 20240.36000.36000.35500.35500.340839,500
Dec 4, 20240.36000.36000.35500.36000.345697,200
Dec 3, 20240.35500.36000.35500.36000.345615,700
Dec 2, 20240.35500.35500.35500.35500.340845,300
Nov 29, 20240.35500.36000.35500.35500.3408254,100
Nov 28, 20240.35500.36000.35500.36000.345678,200
Nov 27, 20240.35500.35500.35500.35500.34083,685,400
Nov 26, 20240.36000.36000.35500.35500.340812,800
Nov 25, 20240.36000.36000.35500.36000.3456211,200
Nov 22, 20240.36000.36000.36000.36000.345612,100
Nov 21, 20240.36000.36000.36000.36000.3456252,400
Nov 20, 20240.36000.36500.36000.36500.3504195,900
Nov 19, 20240.35500.36500.35500.36500.3504240,100
Nov 18, 20240.36000.36000.35500.35500.3408305,600
Nov 15, 20240.36000.36500.36000.36500.3504116,500
Nov 14, 20240.36000.36000.36000.36000.345644,700
Nov 13, 20240.36000.36000.36000.36000.3456231,500
Nov 12, 20240.36500.36500.36000.36000.345615,900
Nov 11, 20240.36000.36500.36000.36500.3504279,700
Nov 8, 20240.36000.36500.36000.36500.350422,624,400
Nov 7, 20240.36000.36500.36000.36500.3504153,800
Nov 6, 20240.36500.36500.36000.36000.3456281,900
Nov 5, 20240.37000.37000.36000.36000.3456173,400
Nov 4, 20240.36000.37000.36000.37000.355275,100
Nov 1, 20240.36000.36000.36000.36000.3456273,800
Oct 30, 20240.36000.36500.36000.36000.3456439,100
Oct 29, 20240.36000.36500.36000.36000.3456101,700
Oct 28, 20240.37000.37000.36000.36000.3456288,600
Oct 25, 20240.37000.37000.36000.36500.3504417,700
Oct 24, 20240.38000.38000.37000.37500.3600675,500
Oct 23, 20240.38000.38000.37500.37500.3600197,300
Oct 22, 20240.38000.38000.38000.38000.364867,600
Oct 21, 20240.38500.38500.38000.38000.3648519,300
Oct 18, 20240.38500.39000.38000.38500.3696616,300
Oct 17, 20240.38000.38500.38000.38500.3696266,900
Oct 16, 20240.38500.38500.38000.38000.3648310,700
Oct 15, 20240.38500.39000.38000.38000.3648318,800
Oct 14, 20240.37500.38500.37500.38500.3696453,700
Oct 11, 20240.37000.38000.37000.37500.3600231,300
Oct 10, 20240.37000.37500.36500.37500.3600583,100
Oct 9, 20240.36000.37000.36000.37000.3552457,300
Oct 8, 20240.35500.36500.35500.36000.3456544,700
Oct 7, 20240.35000.35500.35000.35000.336045,300
Oct 4, 20240.35500.35500.35000.35000.3360288,100
Oct 3, 20240.36000.36000.35000.35000.3360860,200
Oct 2, 20240.35500.36000.35500.36000.3456198,200
Oct 1, 20240.35500.36000.35500.35500.340883,300
Sep 30, 20240.36000.36000.35500.35500.3408468,100
Sep 27, 20240.36000.36000.35500.36000.3456161,900
Sep 26, 20240.36000.36000.35500.36000.3456179,100
Sep 25, 20240.36000.36000.35500.35500.3408434,100
Sep 24, 20240.36500.37000.35500.36000.34561,143,800
Sep 23, 20240.36000.36500.36000.36500.3504264,700
Sep 20, 20240.36500.36500.36000.36000.3456492,600
Sep 19, 20240.36500.36500.36000.36500.3504161,600
Sep 18, 20240.36500.37000.36000.37000.3552273,900
Sep 17, 20240.36000.36500.36000.36000.3456108,400
Sep 16, 20240.36000.36500.36000.36000.345694,000
Sep 13, 20240.36000.36500.36000.36000.3456115,900
Sep 12, 20240.35000.36500.35000.36500.3504523,700
Sep 11, 20240.35000.36000.35000.35000.3360596,100
Sep 10, 20240.35000.35500.35000.35000.3360193,300
Sep 9, 20240.35500.35500.35000.35000.3360104,400
Sep 6, 20240.35000.36000.35000.35000.3360275,800
Sep 5, 20240.34500.35500.34500.35500.3408253,300
Sep 4, 20240.34000.34500.34000.34500.3312306,800
Sep 3, 20240.34000.34500.34000.34000.3264285,900
Sep 2, 20240.34000.34500.34000.34500.3312207,300
Aug 30, 20240.34000.34000.34000.34000.3264156,100
Aug 29, 20240.34000.34500.34000.34000.326466,300
Aug 28, 20240.34000.34500.34000.34000.326443,600
Aug 27, 20240.34500.34500.34000.34500.331292,700
Aug 26, 20240.34000.34500.33500.34500.3312231,000
Aug 23, 20240.33500.34000.33000.33500.3216180,200
Aug 22, 20240.33500.34000.33000.34000.3264167,600
Aug 21, 20240.33000.33500.33000.33500.321658,600
Aug 20, 20240.33000.33500.33000.33000.316838,200
Aug 19, 20240.32500.33500.32500.33500.3216152,500
Aug 16, 20240.33000.33000.32500.32500.3120101,600
Aug 15, 20240.33000.33000.33000.33000.316827,600
Aug 14, 20240.34000.34000.33000.33000.3168221,300
Aug 13, 20240.33000.34000.33000.34000.326460,900
Aug 12, 20240.33000.33000.32500.33000.316831,200
Aug 8, 20240.32500.33500.32500.33000.316892,700
Aug 7, 20240.32500.33500.32500.32500.312080,300
Aug 6, 20240.33000.33000.32500.32500.312068,500
Aug 5, 20240.33500.33500.32500.33000.3168151,900
Aug 2, 20240.34000.34000.33500.33500.3216196,800
Aug 1, 20240.34500.34500.34500.34500.33128,400
Jul 31, 20240.34500.34500.34000.34500.3312301,400
Jul 30, 2024 0.0134 Dividend
Jul 30, 20240.34500.34500.34000.34500.3312245,500
Jul 29, 20240.34500.35000.34500.34500.3183383,500
Jul 26, 20240.34500.35000.34000.35000.3229599,400
Jul 25, 20240.34500.34500.34000.34500.318368,000
Jul 24, 20240.34500.34500.34000.34500.3183435,500
Jul 23, 20240.33500.34000.33000.34000.3137333,600
Jul 22, 20240.33500.33500.33000.33500.309116,000
Jul 19, 20240.33500.33500.33000.33500.309175,600
Jul 18, 20240.34500.34500.33000.33500.30911,007,200
Jul 17, 20240.34000.34000.34000.34000.3137160,200
Jul 16, 20240.33500.34000.33500.34000.3137146,200
Jul 15, 20240.33500.33500.33500.33500.309172,000
Jul 12, 20240.33000.34000.32500.33500.3091222,900
Jul 11, 20240.32000.33000.32000.33000.3045159,400
Jul 10, 20240.32000.32500.32000.32000.2953199,100
Jul 9, 20240.32000.32500.32000.32000.2953196,200
Jul 8, 20240.32000.32500.32000.32000.2953323,300
Jul 5, 20240.32000.32500.32000.32000.295351,400
Jul 4, 20240.32500.32500.32000.32500.2999125,400
Jul 3, 20240.32000.32500.32000.32500.299995,300
Jul 2, 20240.32500.32500.32000.32500.2999143,800
Jul 1, 20240.32500.32500.32000.32500.2999449,300
Jun 28, 20240.33000.33000.32500.33000.3045161,400
Jun 27, 20240.33000.33000.32500.33000.304543,300
Jun 26, 20240.33000.33500.31500.33000.30451,030,600
Jun 25, 20240.33000.33500.33000.33500.309190,300
Jun 24, 20240.34000.34500.33000.33000.3045838,100
Jun 21, 20240.34500.34500.34000.34000.3137115,200
Jun 20, 20240.34500.34500.34500.34500.31838,200
Jun 19, 20240.35000.35000.34000.34000.31371,023,900
Jun 18, 20240.35000.35000.34500.34500.318374,800
Jun 14, 20240.35000.35500.35000.35000.3229104,400
Jun 13, 20240.35000.35500.35000.35500.3276243,200
Jun 12, 20240.35500.35500.34500.34500.3183811,900
Jun 11, 20240.35500.35500.35000.35000.322967,800
Jun 10, 20240.35000.35500.35000.35000.322964,700
Jun 7, 20240.35500.35500.35000.35000.322941,900
Jun 6, 20240.35500.36000.35000.35500.3276141,300
Jun 5, 20240.35500.36000.35500.35500.3276124,400
Jun 4, 20240.35500.36000.35500.35500.327633,500
Jun 3, 20240.35500.36000.35500.35500.327691,700
May 31, 20240.36000.36000.35500.36000.3322388,400
May 30, 20240.36000.36500.36000.36000.332286,700
May 29, 20240.36000.36500.36000.36000.332233,000
May 28, 20240.36000.36500.36000.36000.3322143,600
May 27, 20240.36500.36500.36000.36500.3368126,600
May 24, 20240.35500.36500.35500.36500.3368508,500
May 23, 20240.36000.36000.35500.35500.3276453,400
May 21, 20240.35500.36000.35500.35500.3276132,000
May 20, 20240.35500.36000.35500.35500.32761,005,600
May 17, 20240.35500.36000.35000.35500.3276442,200
May 16, 20240.36000.36000.35500.35500.32761,437,900
May 15, 20240.36000.36000.35500.35500.327685,700
May 14, 20240.36000.36500.36000.36000.332272,400
May 13, 20240.36000.36500.36000.36000.332237,800
May 10, 20240.36000.36500.36000.36000.3322962,100
May 9, 20240.36000.36000.36000.36000.3322800
May 8, 20240.36000.36500.36000.36500.336844,900
May 7, 20240.36000.36500.36000.36000.332242,700
May 6, 20240.36000.36500.36000.36500.33683,300
May 3, 20240.36500.36500.36000.36000.332243,900
May 2, 20240.36500.37000.36500.37000.3414129,600
Apr 30, 20240.36500.37000.36500.36500.336822,500

Related Tickers