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

SES - Delayed Quote USD

United Hampshire US Real Estate Investment Trust (ODBU.SI)

0.4450
0.0000
(0.00%)
As of 10:42:35 AM GMT+8. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.44500.44500.44000.44500.445070,400
Apr 29, 20250.44500.44500.44500.44500.4450285,000
Apr 28, 20250.44500.44500.44000.44500.4450551,000
Apr 25, 20250.44500.44500.44000.44500.4450432,900
Apr 24, 20250.45000.45000.44000.44500.44501,328,200
Apr 23, 20250.45000.45000.44500.44500.4450502,700
Apr 22, 20250.45000.45000.44500.44500.4450120,100
Apr 21, 20250.44500.45000.44500.44500.4450280,400
Apr 17, 20250.44500.44500.44000.44000.4400724,600
Apr 16, 20250.44500.44500.44000.44500.4450519,500
Apr 15, 20250.45000.45000.44500.44500.4450174,000
Apr 14, 20250.44000.44000.43500.44000.440059,200
Apr 11, 20250.44000.44000.43000.44000.4400178,200
Apr 10, 20250.46000.46000.43500.43500.4350403,700
Apr 9, 20250.44000.44000.43000.44000.4400355,900
Apr 8, 20250.44500.45500.44500.44500.4450228,400
Apr 7, 20250.45500.45500.43000.44500.4450991,500
Apr 4, 20250.47000.47000.46000.47000.4700318,900
Apr 3, 20250.48000.48000.47000.47500.475092,300
Apr 2, 20250.47500.48000.47000.48000.4800771,800
Apr 1, 20250.48000.48000.47500.47500.4750461,600
Mar 28, 20250.48000.48500.47500.47500.4750604,900
Mar 27, 20250.48000.48500.47500.48000.4800408,900
Mar 26, 20250.48500.48500.48000.48000.4800360,000
Mar 25, 20250.48500.49000.48000.48500.4850674,700
Mar 24, 20250.48500.48500.48000.48500.4850272,100
Mar 21, 20250.48000.48000.48000.48000.4800460,000
Mar 20, 20250.48500.48500.48000.48000.480068,200
Mar 19, 20250.48500.48500.48000.48500.4850126,900
Mar 18, 20250.48000.48000.48000.48000.4800855,900
Mar 17, 20250.48000.48000.48000.48000.4800625,100
Mar 14, 20250.48500.49000.48500.48500.4850307,000
Mar 13, 20250.48500.48500.48000.48500.4850639,000
Mar 12, 20250.48500.48500.48500.48500.4850750,300
Mar 11, 20250.49000.49000.48000.49000.4900421,100
Mar 10, 20250.48500.49000.48500.49000.4900296,000
Mar 7, 20250.48500.48500.48500.48500.485019,800
Mar 6, 20250.48500.49000.48500.49000.4900440,500
Mar 5, 20250.47000.49000.47000.49000.4900139,600
Mar 4, 20250.48000.48500.47500.48500.4850207,100
Mar 3, 20250.49000.49000.47000.49000.4900245,100
Feb 28, 20250.47500.49000.47500.49000.490084,200
Feb 27, 20250.47000.48000.47000.47000.47001,023,800
Feb 26, 2025 0.020932138 Dividend
Feb 26, 20250.48000.48000.45500.47000.4700954,700
Feb 25, 20250.49000.49000.48500.48500.4577725,600
Feb 24, 20250.49500.49500.48000.48500.4577904,300
Feb 21, 20250.49000.49500.48500.49500.4671582,100
Feb 20, 20250.48000.49000.48000.48500.4577385,200
Feb 19, 20250.48000.48000.47500.48000.4529440,400
Feb 18, 20250.48000.48000.48000.48000.452939,900
Feb 17, 20250.48000.48500.48000.48000.452954,400
Feb 14, 20250.48000.49000.48000.48000.452988,900
Feb 13, 20250.47500.47500.47500.47500.448220,000
Feb 12, 20250.48000.48000.48000.48000.452955,000
Feb 11, 20250.48500.48500.48000.48000.452945,000
Feb 10, 20250.48500.48500.48000.48000.452970,000
Feb 7, 20250.48500.49000.48500.49000.4624451,000
Feb 6, 20250.48000.48500.48000.48500.4577274,500
Feb 5, 20250.48000.48500.48000.48000.4529292,400
Feb 4, 20250.48000.48500.47500.47500.4482377,600
Feb 3, 20250.47000.48000.47000.47500.4482576,600
Jan 31, 20250.48000.48000.47000.47000.4435124,400
Jan 28, 20250.48000.48000.47500.47500.448243,100
Jan 27, 20250.48000.48500.47500.48000.4529404,600
Jan 24, 20250.48000.48000.47500.47500.4482115,100
Jan 23, 20250.48000.48000.47500.47500.448233,100
Jan 22, 20250.47000.48000.47000.48000.4529323,500
Jan 21, 20250.48000.48000.47000.47000.443560,000
Jan 20, 20250.48000.48000.47500.47500.4482145,900
Jan 17, 20250.48000.48500.47500.47500.4482110,300
Jan 16, 20250.48000.48500.48000.48000.4529420,300
Jan 15, 20250.47500.48000.47500.48000.4529220,300
Jan 14, 20250.47500.47500.47000.47500.4482235,000
Jan 13, 20250.48000.48000.47500.47500.448233,400
Jan 10, 20250.48000.48000.48000.48000.4529320,700
Jan 9, 20250.48000.48500.47500.47500.4482461,800
Jan 8, 20250.47500.48000.47500.47500.44821,096,200
Jan 7, 20250.48000.48000.47500.48000.4529363,700
Jan 6, 20250.48000.48000.47500.47500.4482527,500
Jan 3, 20250.48000.48000.47500.47500.4482350,000
Jan 2, 20250.47000.48000.47000.47500.4482859,400
Dec 31, 20240.46500.48000.46500.47500.44821,221,300
Dec 30, 20240.48000.48000.46000.47000.4435337,500
Dec 27, 20240.46500.47000.46500.47000.443570,800
Dec 26, 20240.48000.48000.46500.46500.4388134,600
Dec 24, 20240.47500.47500.46500.47000.443561,800
Dec 23, 20240.46500.47500.46500.47500.448226,600
Dec 20, 20240.46000.48000.46000.47000.4435129,400
Dec 19, 20240.47000.47000.46000.46000.4341530,000
Dec 18, 20240.46500.48000.46500.47500.4482267,400
Dec 17, 20240.46500.47000.46500.47000.443546,700
Dec 16, 20240.47000.47500.47000.47000.443540,500
Dec 13, 20240.47000.47500.47000.47000.4435213,300
Dec 12, 20240.47500.48000.47000.47500.4482470,300
Dec 11, 20240.47000.47000.47000.47000.44352,600
Dec 10, 20240.46000.47000.46000.47000.44351,002,700
Dec 9, 20240.45500.46000.45500.46000.434146,300
Dec 6, 20240.46000.46000.46000.46000.434159,700
Dec 5, 20240.46000.46000.45500.45500.4293115,100
Dec 4, 20240.45500.45500.45500.45500.429319,400
Dec 3, 20240.45500.45500.45500.45500.42939,000
Dec 2, 20240.45500.47000.45500.45500.429328,600
Nov 29, 20240.45000.45000.45000.45000.4246-
Nov 28, 20240.45000.45500.45000.45000.4246380,300
Nov 27, 20240.45500.45500.44500.44500.4199319,700
Nov 26, 20240.45500.45500.45500.45500.4293238,800
Nov 25, 20240.45500.45500.45500.45500.429398,500
Nov 22, 20240.45000.45500.45000.45500.4293130,000
Nov 21, 20240.45500.45500.45500.45500.4293124,000
Nov 20, 20240.46000.46000.45500.45500.429354,400
Nov 19, 20240.45500.45500.45500.45500.429320,000
Nov 18, 20240.45000.45000.44500.45000.424688,900
Nov 15, 20240.45500.45500.45500.45500.429343,400
Nov 14, 20240.45500.46000.45500.45500.4293105,200
Nov 13, 20240.45000.45500.45000.45500.4293153,000
Nov 12, 20240.45500.46000.45500.46000.434126,700
Nov 11, 20240.47000.47000.47000.47000.4435-
Nov 8, 20240.46000.47000.46000.47000.443537,600
Nov 7, 20240.46000.46000.46000.46000.434150,000
Nov 6, 20240.47500.47500.45500.45500.4293160,600
Nov 5, 20240.46500.46500.46500.46500.438822,600
Nov 4, 20240.47000.47000.46000.46000.4341210,000
Nov 1, 20240.47500.47500.47500.47500.448220,000
Oct 30, 20240.48000.48000.48000.48000.45294,000
Oct 29, 20240.48000.48000.48000.48000.4529118,000
Oct 28, 20240.48000.48000.48000.48000.4529-
Oct 25, 20240.48500.49000.48000.48000.4529357,900
Oct 24, 20240.48000.48000.48000.48000.4529195,100
Oct 23, 20240.48000.48500.47500.48500.4577492,800
Oct 22, 20240.48000.48500.48000.48000.4529536,000
Oct 21, 20240.48500.48500.48000.48000.452941,800
Oct 18, 20240.48500.49000.48500.49000.462416,900
Oct 17, 20240.47500.48500.47500.48500.457714,300
Oct 16, 20240.47000.47500.47000.47500.448260,400
Oct 15, 20240.47000.47000.47000.47000.443510,300
Oct 14, 20240.47000.47000.47000.47000.443521,500
Oct 11, 20240.47500.47500.47000.47500.44821,294,800
Oct 10, 20240.47000.47500.47000.47000.443513,300
Oct 9, 20240.47000.47500.47000.47500.448280,300
Oct 8, 20240.47500.47500.46000.47000.4435569,000
Oct 7, 20240.47500.47500.47000.47500.4482182,700
Oct 4, 20240.47500.48000.47500.48000.452988,800
Oct 3, 20240.48500.48500.47500.47500.4482176,600
Oct 2, 20240.48000.48500.47500.48500.4577169,900
Oct 1, 20240.48500.48500.48000.48000.4529363,200
Sep 30, 20240.48500.49000.48000.49000.4624384,300
Sep 27, 20240.49500.49500.47500.49000.4624151,200
Sep 26, 20240.50000.50000.49000.49500.467195,600
Sep 25, 20240.49500.50000.49500.49500.467185,100
Sep 24, 20240.49500.49500.49000.49500.46711,246,600
Sep 23, 20240.49000.49000.48000.48000.4529366,100
Sep 20, 20240.49500.50000.49000.49500.4671535,100
Sep 19, 20240.49500.50000.49500.49500.46711,721,800
Sep 18, 20240.49000.49500.48500.49500.4671458,900
Sep 17, 20240.49000.49500.48000.49500.4671543,400
Sep 16, 20240.47000.48500.47000.47500.4482546,100
Sep 13, 20240.46000.47000.45000.46500.4388898,700
Sep 12, 20240.44500.45500.44500.45000.42462,137,900
Sep 11, 20240.45000.46000.44500.44500.4199391,600
Sep 10, 20240.44500.45000.44500.45000.4246172,100
Sep 9, 20240.44500.45500.44500.45500.4293379,200
Sep 6, 20240.44500.45500.44500.44500.4199334,800
Sep 5, 20240.44000.45000.44000.44500.4199160,800
Sep 4, 20240.44500.44500.44000.44000.415229,600
Sep 3, 20240.44500.45000.44500.44500.4199101,900
Sep 2, 20240.45000.45000.44000.44500.4199230,400
Aug 30, 20240.44500.45000.44500.44500.4199224,200
Aug 29, 20240.44000.44000.44000.44000.415240,000
Aug 28, 20240.44000.44500.44000.44000.415258,200
Aug 27, 20240.44500.45000.44000.44000.4152245,500
Aug 26, 20240.43500.44500.43500.44500.4199267,500
Aug 23, 20240.43000.43500.43000.43500.410518,900
Aug 22, 20240.42500.43500.42500.43000.4058389,100
Aug 21, 20240.43500.43500.42500.42500.4010623,200
Aug 20, 20240.44500.45000.44000.44500.4199303,400
Aug 19, 20240.44000.44500.44000.44500.4199704,100
Aug 16, 20240.43500.44500.43500.43500.4105412,900
Aug 15, 20240.43500.44000.43000.43500.4105496,600
Aug 14, 20240.43000.44500.43000.43000.4058220,200
Aug 13, 20240.43000.44000.43000.43000.405893,100
Aug 12, 20240.42500.42500.42500.42500.4010149,400
Aug 8, 20240.43000.43000.42500.42500.401074,300
Aug 7, 20240.42500.43000.42000.42500.4010167,600
Aug 6, 20240.42000.43000.42000.42500.4010287,300
Aug 5, 20240.45000.45000.41500.41500.3916596,600
Aug 2, 20240.44500.45000.44500.45000.424650,600
Aug 1, 20240.44500.46000.44500.45500.4293297,900
Jul 31, 20240.43500.44500.43500.44500.4199174,600
Jul 30, 20240.43500.44500.43500.44000.4152162,200
Jul 29, 20240.43000.44000.43000.43500.4105170,100
Jul 26, 20240.43000.43500.43000.43000.405884,400
Jul 25, 20240.43000.43000.43000.43000.405898,000
Jul 24, 20240.43000.43000.43000.43000.405841,000
Jul 23, 20240.42500.43000.42500.43000.405877,000
Jul 22, 20240.43000.43000.42500.42500.401099,100
Jul 19, 20240.43000.43000.42500.43000.405852,600
Jul 18, 20240.43500.43500.42500.42500.4010101,500
Jul 17, 20240.43000.43500.42000.43500.4105261,000
Jul 16, 20240.43000.43000.42000.42000.3963186,000
Jul 15, 20240.42500.43000.42500.43000.4058126,100
Jul 12, 20240.39500.42000.39500.41500.3916243,500
Jul 11, 20240.39500.40000.39500.39500.3727493,500
Jul 10, 20240.39500.39500.39000.39500.3727208,800
Jul 9, 20240.39500.39500.39500.39500.3727108,900
Jul 8, 20240.39500.39500.39500.39500.3727107,900
Jul 5, 20240.39500.40000.39000.39500.3727427,500
Jul 4, 20240.39500.39500.38500.39000.3680348,300
Jul 3, 20240.39000.39500.39000.39500.372712,900
Jul 2, 20240.39500.39500.39000.39000.3680266,700
Jul 1, 20240.39500.39500.39000.39000.3680180,400
Jun 28, 20240.39500.39500.39000.39500.3727210,100
Jun 27, 20240.39500.39500.39000.39500.3727132,800
Jun 26, 20240.39500.40000.39500.39500.37271,193,000
Jun 25, 20240.39500.39500.39500.39500.3727699,000
Jun 24, 20240.39500.39500.39000.39500.3727232,800
Jun 21, 20240.39500.40000.39500.39500.3727317,700
Jun 20, 20240.39500.39500.39500.39500.372718,600
Jun 19, 20240.39500.40000.39500.39500.3727405,700
Jun 18, 20240.40500.40500.39500.39500.3727412,500
Jun 14, 20240.40000.40500.40000.40000.37742,300
Jun 13, 20240.40500.40500.40000.40500.382268,200
Jun 12, 20240.40500.40500.40500.40500.3822212,000
Jun 11, 20240.40500.40500.40000.40500.3822718,300
Jun 10, 20240.41000.41000.40500.41000.3869203,400
Jun 7, 20240.41500.41500.41000.41000.3869267,600
Jun 6, 20240.40500.42000.40500.42000.3963201,600
Jun 5, 20240.40500.40500.40000.40500.3822109,700
Jun 4, 20240.40000.40000.40000.40000.3774262,500
Jun 3, 20240.40000.40000.40000.40000.377445,000
May 31, 20240.40500.40500.40000.40500.3822192,600
May 30, 20240.40000.40500.40000.40500.3822610,900
May 29, 20240.40000.41000.39500.40000.3774746,000
May 28, 20240.40500.41000.39000.39500.3727396,700
May 27, 20240.41000.41500.41000.41500.391626,000
May 24, 20240.41000.41000.41000.41000.3869211,000
May 23, 20240.41000.41000.40500.40500.3822473,900
May 21, 20240.41500.41500.41000.41000.3869780,100
May 20, 20240.42000.42000.41500.42000.3963379,200
May 17, 20240.42000.42000.41500.42000.3963404,800
May 16, 20240.42500.42500.41500.41500.3916671,200
May 15, 20240.42500.42500.42000.42500.4010308,700
May 14, 20240.42500.42500.42000.42500.4010294,900
May 13, 20240.42000.42500.42000.42500.4010270,300
May 10, 20240.42500.42500.42000.42000.3963456,800
May 9, 20240.42500.42500.42500.42500.4010-
May 8, 20240.43000.43000.42500.42500.4010254,700
May 7, 20240.43000.43500.42500.43000.4058280,000
May 6, 20240.43000.43000.43000.43000.405882,000
May 3, 20240.43000.43000.42500.42500.4010227,500
May 2, 20240.43000.43000.43000.43000.405839,100
Apr 30, 20240.42500.43000.42500.42500.4010618,400

Related Tickers

BMGU.SI BHG Retail REIT
0.4300
0.00%
 
AU8U.SI CapitaLand China Trust
0.6800
0.00%
 
CRPU.SI Sasseur Real Estate Investment Trust
0.6300
0.00%
 
D5IU.SI Lippo Malls Indonesia Retail Trust
0.0140
+7.69%
 
P40U.SI Starhill Global Real Estate Investment Trust
0.4950
0.00%
 
J69U.SI Frasers Centrepoint Trust
2.2700
+0.44%
 
SK6U.SI Paragon REIT
0.9800
+0.51%
 
C38U.SI CapitaLand Integrated Commercial Trust
2.1500
-0.46%