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

SES - Delayed Quote SGD

AIMS APAC REIT (O5RU.SI)

1.2300
0.0000
(0.00%)
At close: April 30 at 5:04:43 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.24001.24001.23001.23001.23001,080,200
Apr 29, 20251.24001.25001.23001.23001.23001,282,600
Apr 28, 20251.25001.25001.22001.24001.24001,254,800
Apr 25, 20251.25001.26001.24001.24001.2400933,100
Apr 24, 20251.25001.25001.24001.25001.2500306,300
Apr 23, 20251.25001.26001.24001.25001.25001,032,200
Apr 22, 20251.24001.25001.23001.25001.2500953,700
Apr 21, 20251.23001.25001.23001.25001.2500389,200
Apr 17, 20251.24001.25001.23001.24001.2400278,100
Apr 16, 20251.23001.25001.23001.24001.2400259,300
Apr 15, 20251.23001.25001.22001.23001.2300653,400
Apr 14, 20251.21001.23001.21001.23001.2300231,900
Apr 11, 20251.19001.21001.18001.21001.2100349,900
Apr 10, 20251.22001.23001.20001.20001.2000996,400
Apr 9, 20251.20001.20001.16001.17001.17002,639,900
Apr 8, 20251.22001.22001.19001.20001.20002,263,700
Apr 7, 20251.25001.25001.20001.20001.20002,755,100
Apr 4, 20251.27001.28001.25001.27001.2700970,300
Apr 3, 20251.26001.28001.26001.28001.2800524,900
Apr 2, 20251.27001.28001.26001.27001.2700700,400
Apr 1, 20251.27001.28001.26001.27001.2700683,900
Mar 28, 20251.27001.27001.26001.27001.2700942,400
Mar 27, 20251.27001.28001.26001.27001.2700632,200
Mar 26, 20251.27001.28001.26001.27001.27001,001,000
Mar 25, 20251.27001.27001.26001.27001.2700354,500
Mar 24, 20251.26001.27001.26001.27001.2700409,600
Mar 21, 20251.26001.26001.25001.26001.2600806,200
Mar 20, 20251.25001.26001.25001.25001.2500265,700
Mar 19, 20251.26001.26001.24001.25001.2500708,000
Mar 18, 20251.26001.26001.25001.25001.2500336,500
Mar 17, 20251.26001.26001.24001.26001.2600534,900
Mar 14, 20251.26001.26001.25001.26001.2600154,100
Mar 13, 20251.25001.26001.24001.25001.2500781,100
Mar 12, 20251.23001.26001.23001.25001.25001,300,500
Mar 11, 20251.23001.24001.22001.23001.23001,358,400
Mar 10, 20251.24001.24001.23001.24001.2400669,800
Mar 7, 20251.24001.25001.23001.25001.2500890,600
Mar 6, 20251.24001.25001.24001.24001.2400352,600
Mar 5, 20251.23001.25001.23001.24001.24001,336,800
Mar 4, 20251.24001.25001.24001.24001.2400525,200
Mar 3, 20251.24001.25001.23001.25001.25001,111,200
Feb 28, 20251.25001.26001.23001.23001.23004,515,300
Feb 27, 20251.25001.26001.25001.25001.2500359,200
Feb 26, 20251.26001.26001.25001.25001.2500253,800
Feb 25, 20251.27001.27001.25001.25001.2500530,400
Feb 24, 20251.26001.27001.25001.26001.2600873,100
Feb 21, 20251.26001.27001.26001.26001.2600472,400
Feb 20, 20251.26001.27001.26001.26001.2600608,500
Feb 19, 20251.26001.27001.26001.26001.2600350,000
Feb 18, 20251.27001.27001.26001.26001.2600227,600
Feb 17, 20251.26001.27001.25001.26001.2600426,900
Feb 14, 20251.26001.27001.25001.25001.2500433,400
Feb 13, 20251.26001.26001.25001.26001.2600427,900
Feb 12, 20251.26001.26001.25001.25001.2500336,700
Feb 11, 20251.26001.27001.25001.26001.2600508,400
Feb 10, 20251.26001.27001.26001.26001.2600399,400
Feb 7, 2025 0.024 Dividend
Feb 7, 20251.27001.27001.26001.26001.2600471,200
Feb 6, 20251.29001.30001.28001.29001.2660458,800
Feb 5, 20251.29001.30001.28001.29001.2660563,700
Feb 4, 20251.28001.30001.27001.29001.26601,164,700
Feb 3, 20251.29001.30001.27001.27001.24642,070,700
Jan 31, 20251.28001.30001.27001.29001.26601,743,500
Jan 28, 20251.27001.28001.27001.28001.2562247,200
Jan 27, 20251.27001.27001.26001.27001.2464808,700
Jan 24, 20251.27001.28001.26001.27001.2464840,900
Jan 23, 20251.28001.28001.26001.27001.2464490,500
Jan 22, 20251.28001.28001.27001.27001.2464256,600
Jan 21, 20251.28001.28001.27001.27001.2464428,200
Jan 20, 20251.28001.28001.27001.28001.2562316,600
Jan 17, 20251.27001.28001.27001.27001.2464172,400
Jan 16, 20251.27001.28001.27001.27001.2464269,600
Jan 15, 20251.25001.27001.25001.26001.2366417,000
Jan 14, 20251.27001.27001.25001.26001.2366706,300
Jan 13, 20251.27001.28001.26001.26001.2366730,400
Jan 10, 20251.28001.29001.27001.27001.2464284,200
Jan 9, 20251.28001.29001.27001.29001.2660181,700
Jan 8, 20251.28001.28001.27001.28001.2562340,800
Jan 7, 20251.28001.29001.27001.28001.2562283,200
Jan 6, 20251.28001.29001.27001.29001.2660896,100
Jan 3, 20251.27001.28001.26001.28001.2562244,200
Jan 2, 20251.26001.27001.25001.27001.2464279,600
Dec 31, 20241.25001.26001.25001.25001.2267624,700
Dec 30, 20241.26001.26001.25001.25001.2267216,500
Dec 27, 20241.26001.26001.25001.26001.2366203,900
Dec 26, 20241.25001.26001.25001.26001.2366186,900
Dec 24, 20241.25001.26001.25001.26001.236650,700
Dec 23, 20241.24001.27001.24001.25001.2267700,900
Dec 20, 20241.24001.26001.24001.24001.21692,156,100
Dec 19, 20241.24001.25001.23001.24001.21691,288,800
Dec 18, 20241.25001.25001.24001.25001.2267486,000
Dec 17, 20241.25001.25001.24001.25001.2267764,300
Dec 16, 20241.25001.26001.24001.24001.2169451,700
Dec 13, 20241.25001.26001.24001.24001.2169593,500
Dec 12, 20241.25001.26001.24001.25001.22671,241,100
Dec 11, 20241.26001.26001.24001.25001.22671,210,600
Dec 10, 20241.26001.26001.25001.26001.2366473,900
Dec 9, 20241.26001.26001.25001.25001.2267936,300
Dec 6, 20241.26001.27001.25001.26001.23661,516,400
Dec 5, 20241.26001.26001.25001.25001.2267459,200
Dec 4, 20241.26001.27001.25001.26001.2366607,000
Dec 3, 20241.27001.27001.25001.26001.23661,240,500
Dec 2, 20241.27001.27001.26001.26001.2366254,900
Nov 29, 20241.27001.27001.26001.27001.2464290,400
Nov 28, 20241.26001.27001.26001.27001.2464204,200
Nov 27, 20241.27001.27001.25001.25001.2267315,000
Nov 26, 20241.27001.27001.26001.27001.2464229,500
Nov 25, 20241.24001.27001.24001.27001.24642,437,100
Nov 22, 20241.24001.25001.24001.24001.2169686,800
Nov 21, 20241.25001.26001.24001.24001.2169770,100
Nov 20, 20241.26001.26001.25001.25001.2267235,300
Nov 19, 20241.25001.26001.24001.25001.2267454,300
Nov 18, 20241.25001.26001.24001.25001.22672,157,900
Nov 15, 20241.26001.27001.25001.25001.2267778,200
Nov 14, 20241.27001.27001.25001.26001.23661,412,500
Nov 13, 2024 0.024 Dividend
Nov 13, 20241.27001.27001.26001.26001.2366447,800
Nov 12, 20241.28001.29001.27001.29001.2424786,400
Nov 11, 20241.27001.29001.27001.28001.23281,873,300
Nov 8, 20241.28001.28001.26001.26001.21362,622,200
Nov 7, 20241.28001.28001.26001.28001.23281,550,600
Nov 6, 20241.29001.29001.27001.27001.22322,359,600
Nov 5, 20241.28001.29001.27001.28001.23281,346,300
Nov 4, 20241.27001.28001.26001.27001.2232652,300
Nov 1, 20241.28001.28001.26001.27001.22321,915,800
Oct 30, 20241.28001.28001.27001.27001.2232669,600
Oct 29, 20241.27001.28001.27001.27001.2232268,100
Oct 28, 20241.27001.28001.27001.27001.2232247,600
Oct 25, 20241.29001.29001.27001.27001.2232862,300
Oct 24, 20241.29001.29001.28001.28001.2328538,700
Oct 23, 20241.30001.30001.28001.28001.23281,205,100
Oct 22, 20241.29001.30001.29001.29001.2424278,500
Oct 21, 20241.30001.30001.29001.29001.2424251,300
Oct 18, 20241.29001.30001.29001.29001.2424562,500
Oct 17, 20241.29001.30001.28001.29001.24241,824,500
Oct 16, 20241.28001.29001.28001.29001.2424865,400
Oct 15, 20241.29001.30001.28001.28001.23282,141,300
Oct 14, 20241.29001.30001.29001.29001.2424807,100
Oct 11, 20241.29001.30001.28001.28001.23281,241,700
Oct 10, 20241.30001.30001.29001.29001.2424714,600
Oct 9, 20241.30001.30001.29001.30001.2521716,500
Oct 8, 20241.31001.31001.29001.29001.24241,024,100
Oct 7, 20241.31001.32001.30001.31001.2617863,100
Oct 4, 20241.33001.33001.30001.30001.25211,956,500
Oct 3, 20241.33001.33001.32001.32001.2713437,700
Oct 2, 20241.33001.34001.32001.33001.2810878,800
Oct 1, 20241.33001.34001.32001.33001.2810506,800
Sep 30, 20241.33001.34001.32001.32001.27132,372,100
Sep 27, 20241.33001.34001.33001.33001.2810639,800
Sep 26, 20241.32001.35001.32001.33001.28101,787,900
Sep 25, 20241.33001.33001.32001.32001.2713368,100
Sep 24, 20241.33001.34001.32001.32001.2713470,600
Sep 23, 20241.34001.34001.32001.32001.27131,351,200
Sep 20, 20241.36001.37001.33001.33001.28102,675,700
Sep 19, 20241.35001.36001.34001.36001.30992,112,900
Sep 18, 20241.35001.36001.34001.34001.29061,062,200
Sep 17, 20241.33001.36001.33001.34001.29062,474,700
Sep 16, 20241.32001.33001.32001.33001.2810384,800
Sep 13, 20241.32001.33001.31001.32001.27131,378,600
Sep 12, 20241.33001.33001.31001.32001.2713315,400
Sep 11, 20241.32001.33001.31001.32001.27131,635,900
Sep 10, 20241.32001.32001.31001.31001.2617314,400
Sep 9, 20241.32001.33001.31001.31001.2617364,200
Sep 6, 20241.30001.33001.29001.33001.28102,367,088
Sep 5, 20241.29001.30001.29001.30001.2521364,800
Sep 4, 20241.30001.30001.28001.30001.25211,413,500
Sep 3, 20241.32001.32001.30001.31001.2617214,300
Sep 2, 20241.30001.31001.29001.31001.2617741,800
Aug 30, 20241.29001.30001.28001.30001.25212,361,100
Aug 29, 20241.28001.30001.28001.28001.23281,088,600
Aug 28, 20241.31001.31001.28001.29001.2424829,300
Aug 27, 20241.30001.31001.29001.31001.2617803,500
Aug 26, 20241.29001.31001.29001.30001.25211,115,400
Aug 23, 20241.29001.30001.28001.28001.2328397,800
Aug 22, 20241.28001.30001.27001.30001.2521699,800
Aug 21, 20241.27001.28001.26001.28001.2328744,600
Aug 20, 20241.26001.27001.26001.27001.2232187,300
Aug 19, 20241.26001.27001.25001.26001.2136682,600
Aug 16, 20241.27001.27001.26001.26001.2136427,500
Aug 15, 20241.27001.28001.26001.27001.2232629,000
Aug 14, 20241.26001.27001.26001.26001.2136350,700
Aug 13, 20241.25001.27001.25001.26001.2136533,700
Aug 12, 20241.25001.26001.24001.25001.2039644,800
Aug 8, 2024 0.0227 Dividend
Aug 8, 20241.26001.26001.24001.24001.1943729,100
Aug 7, 20241.27001.28001.25001.27001.20131,759,200
Aug 6, 20241.27001.28001.27001.27001.2013471,100
Aug 5, 20241.29001.29001.27001.27001.20131,211,100
Aug 2, 20241.31001.31001.29001.30001.2297424,700
Aug 1, 20241.31001.31001.30001.31001.2392392,900
Jul 31, 20241.31001.31001.29001.31001.23921,083,900
Jul 30, 20241.31001.32001.30001.30001.2297791,200
Jul 29, 20241.30001.31001.29001.30001.2297579,300
Jul 26, 20241.29001.30001.29001.29001.2202182,100
Jul 25, 20241.29001.30001.28001.29001.22021,074,900
Jul 24, 20241.30001.30001.29001.29001.2202254,700
Jul 23, 20241.30001.30001.29001.30001.2297141,100
Jul 22, 20241.30001.30001.29001.30001.2297586,600
Jul 19, 20241.30001.30001.29001.30001.2297164,100
Jul 18, 20241.30001.31001.29001.31001.2392476,000
Jul 17, 20241.31001.32001.29001.30001.22971,037,200
Jul 16, 20241.32001.32001.30001.31001.2392379,000
Jul 15, 20241.30001.34001.30001.32001.24862,164,900
Jul 12, 20241.28001.32001.28001.31001.23922,442,100
Jul 11, 20241.26001.28001.26001.28001.2108643,000
Jul 10, 20241.26001.27001.25001.26001.1919458,700
Jul 9, 20241.27001.27001.25001.26001.1919513,200
Jul 8, 20241.27001.27001.26001.26001.1919474,900
Jul 5, 20241.26001.27001.25001.26001.1919451,400
Jul 4, 20241.26001.27001.25001.26001.1919716,400
Jul 3, 20241.25001.26001.24001.26001.1919662,400
Jul 2, 20241.25001.26001.24001.25001.1824562,800
Jul 1, 20241.24001.25001.24001.25001.1824480,400
Jun 28, 20241.24001.25001.24001.25001.1824496,100
Jun 27, 20241.26001.26001.24001.24001.17291,187,600
Jun 26, 20241.26001.26001.24001.25001.1824758,200
Jun 25, 20241.25001.26001.24001.26001.1919425,000
Jun 24, 20241.25001.26001.23001.25001.18241,942,000
Jun 21, 20241.22001.26001.21001.26001.19196,124,400
Jun 20, 20241.24001.24001.20001.21001.14464,546,100
Jun 19, 20241.26001.27001.23001.23001.16353,967,100
Jun 18, 20241.27001.28001.25001.26001.19192,578,200
Jun 14, 20241.27001.28001.26001.27001.2013583,300
Jun 13, 20241.26001.27001.26001.27001.2013342,500
Jun 12, 20241.28001.28001.26001.26001.1919308,200
Jun 11, 20241.26001.28001.26001.28001.2108984,800
Jun 10, 20241.27001.27001.26001.27001.2013310,100
Jun 7, 20241.27001.28001.26001.27001.2013316,600
Jun 6, 20241.28001.28001.27001.27001.201375,300
Jun 5, 20241.28001.28001.26001.27001.2013282,800
Jun 4, 20241.28001.28001.26001.27001.20131,274,800
Jun 3, 20241.28001.28001.25001.27001.2013716,600
May 31, 20241.26001.28001.25001.28001.21081,554,900
May 30, 20241.26001.27001.25001.26001.19191,104,600
May 29, 20241.26001.27001.26001.27001.2013522,800
May 28, 20241.26001.27001.26001.26001.1919363,600
May 27, 20241.26001.28001.26001.26001.1919135,500
May 24, 20241.26001.28001.26001.27001.2013649,200
May 23, 20241.26001.27001.26001.27001.2013137,100
May 21, 20241.27001.28001.26001.26001.1919450,300
May 20, 20241.26001.27001.26001.27001.2013346,900
May 17, 20241.26001.27001.26001.26001.1919341,000
May 16, 20241.27001.28001.26001.26001.19191,089,800
May 15, 2024 0.0237 Dividend
May 15, 20241.27001.27001.26001.27001.2013472,400
May 14, 20241.29001.30001.28001.28001.18841,187,400
May 13, 20241.30001.30001.29001.30001.2069351,100
May 10, 20241.30001.31001.29001.30001.20691,050,300
May 9, 20241.29001.31001.27001.31001.21623,901,400
May 8, 20241.27001.30001.26001.29001.19762,709,900
May 7, 20241.28001.28001.26001.27001.1791720,700
May 6, 20241.26001.27001.25001.27001.1791615,900
May 3, 20241.25001.26001.25001.25001.1605355,600
May 2, 20241.25001.26001.24001.25001.16051,526,800
Apr 30, 20241.26001.27001.25001.26001.1698655,800

Related Tickers

DHLU.SI Daiwa House Logistics Trust
0.5700
0.00%
 
BUOU.SI Frasers Logistics & Commercial Trust
0.8950
+0.56%
 
A17U.SI CapitaLand Ascendas REIT
2.6600
+0.38%
 
ME8U.SI Mapletree Industrial Trust
2.0200
-0.49%
 
J91U.SI ESR-REIT
0.2050
0.00%
 
M44U.SI Mapletree Logistics Trust
1.1200
0.00%
 
M1GU.SI Sabana Industrial Real Estate Investment Trust
0.3650
+1.39%
 
ECWDF EC WORLD REIT
0.0010
0.00%