Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
SES - Delayed Quote SGD

Starhill Global Real Estate Investment Trust (P40U.SI)

Compare
0.4950
+0.0100
+(2.06%)
At close: 5:04:28 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20250.48500.49500.48500.49500.49501,928,300
Mar 11, 20250.48500.48500.48000.48500.4850605,700
Mar 10, 20250.48500.48500.48000.48500.4850503,500
Mar 7, 20250.48500.49000.48500.48500.48501,426,100
Mar 6, 20250.48500.49000.48000.48500.48501,068,300
Mar 5, 20250.48500.48500.48000.48500.4850899,200
Mar 4, 20250.48500.48500.48000.48500.4850541,400
Mar 3, 20250.48500.48500.48000.48500.48501,427,700
Feb 28, 20250.49000.49000.48000.48500.48501,677,900
Feb 27, 20250.49000.49000.48500.48500.4850495,100
Feb 26, 20250.48500.49000.48500.49000.4900823,600
Feb 25, 20250.48500.48500.48000.48500.48501,226,100
Feb 24, 20250.48500.49500.48000.48500.48502,981,400
Feb 21, 20250.49000.49000.48000.48500.48501,946,600
Feb 20, 20250.49000.49000.48500.49000.49001,196,400
Feb 19, 20250.48500.49000.48000.49000.49001,188,300
Feb 18, 20250.49000.49000.48000.48500.48501,591,300
Feb 17, 20250.49000.49500.48500.48500.48501,526,100
Feb 14, 20250.48500.49500.48500.49000.49001,352,900
Feb 13, 20250.48500.49000.48000.49000.49001,200,000
Feb 12, 20250.48000.48500.48000.48500.48501,442,000
Feb 11, 20250.49000.49000.48000.48500.48501,849,600
Feb 10, 20250.48500.48500.48000.48500.48502,304,200
Feb 7, 20250.49000.49000.48500.48500.48501,132,500
Feb 6, 20250.49000.49000.48500.49000.4900751,000
Feb 5, 20250.49000.49000.48500.49000.4900472,400
Feb 4, 20250.49000.49000.48500.48500.4850459,900
Feb 3, 2025 0.0180 Dividend
Feb 3, 20250.49500.49500.48500.48500.48502,462,900
Jan 31, 20250.51000.51500.50500.51000.49202,311,000
Jan 28, 20250.50500.51000.50500.50500.4872992,500
Jan 27, 20250.51000.51000.50500.51000.49201,183,800
Jan 24, 20250.50000.51000.50000.50500.48722,436,500
Jan 23, 20250.50500.50500.50000.50000.4824573,700
Jan 22, 20250.50500.50500.50000.50500.4872300,800
Jan 21, 20250.50000.50500.50000.50500.4872930,000
Jan 20, 20250.50000.51000.50000.50500.48721,492,700
Jan 17, 20250.50000.50500.50000.50000.4824667,200
Jan 16, 20250.50000.50000.49500.49500.4775516,800
Jan 15, 20250.50000.50000.49500.50000.48241,203,200
Jan 14, 20250.49500.50000.49500.49500.47751,151,500
Jan 13, 20250.49500.50000.49000.49500.4775888,100
Jan 10, 20250.50000.50500.49500.49500.47751,060,000
Jan 9, 20250.50000.50500.50000.50000.4824118,300
Jan 8, 20250.50500.50500.50000.50500.4872551,400
Jan 7, 20250.50500.51000.50000.50000.48241,116,100
Jan 6, 20250.51000.51000.50000.50500.4872687,700
Jan 3, 20250.51000.51000.50500.51000.4920566,400
Jan 2, 20250.50000.51000.49500.51000.4920444,400
Dec 31, 20240.49500.50500.49500.50000.48241,238,400
Dec 30, 20240.50000.50000.49500.50000.4824419,300
Dec 27, 20240.49000.50000.49000.50000.4824676,700
Dec 26, 20240.49500.49500.48500.49000.47271,407,500
Dec 24, 20240.48500.49500.48500.49500.4775186,500
Dec 23, 20240.49000.49500.48500.49000.47271,890,200
Dec 20, 20240.49000.49500.48500.48500.46795,260,100
Dec 19, 20240.49000.49500.48500.49500.47751,733,000
Dec 18, 20240.49000.49500.49000.49000.4727784,900
Dec 17, 20240.49000.49500.49000.49500.47751,074,200
Dec 16, 20240.49500.49500.49000.49000.47271,034,400
Dec 13, 20240.49500.50000.49000.49500.4775917,000
Dec 12, 20240.49500.50000.49000.49500.47752,694,000
Dec 11, 20240.49500.50000.49500.49500.47751,313,600
Dec 10, 20240.50000.50000.49500.50000.48241,128,200
Dec 9, 20240.50000.50000.49500.50000.48242,279,100
Dec 6, 20240.49500.50000.49500.49500.47751,272,600
Dec 5, 20240.49500.50000.49500.49500.4775439,000
Dec 4, 20240.50000.50500.49500.49500.47751,148,200
Dec 3, 20240.50000.50500.49500.50000.48241,178,100
Dec 2, 20240.50000.50500.49500.50000.48241,108,400
Nov 29, 20240.49500.50000.49500.50000.4824911,629
Nov 28, 20240.50000.50500.49500.49500.47751,592,400
Nov 27, 20240.49500.50000.49500.50000.4824872,700
Nov 26, 20240.49500.49500.49000.49500.47751,466,600
Nov 25, 20240.49500.50000.49000.49000.47272,698,400
Nov 22, 20240.49500.50000.49500.49500.47751,234,100
Nov 21, 20240.50000.50000.49500.50000.4824678,400
Nov 20, 20240.49500.50000.49500.49500.4775733,600
Nov 19, 20240.49500.50000.49500.49500.4775747,500
Nov 18, 20240.49500.50500.49500.50000.4824936,900
Nov 15, 20240.49500.50000.49500.49500.4775610,600
Nov 14, 20240.50000.50500.49500.50000.4824989,500
Nov 13, 20240.50500.51000.49500.50000.4824943,700
Nov 12, 20240.49500.50500.49500.50500.48721,546,300
Nov 11, 20240.50000.50000.49500.49500.4775331,100
Nov 8, 20240.50000.50500.49500.49500.47751,691,500
Nov 7, 20240.50500.50500.49000.50000.48244,004,500
Nov 6, 20240.50500.51000.50000.50500.48721,240,400
Nov 5, 20240.51000.51500.50500.51000.49202,197,400
Nov 4, 20240.50500.51500.50500.51000.49201,879,100
Nov 1, 20240.51000.51500.50500.50500.48722,767,300
Oct 30, 20240.50500.51000.50500.51000.49201,080,600
Oct 29, 20240.50500.51000.50000.50500.4872806,300
Oct 28, 20240.50500.51000.50000.50500.4872687,000
Oct 25, 20240.52000.52000.50000.51000.49202,936,500
Oct 24, 20240.52000.52500.51500.52000.50161,160,400
Oct 23, 20240.52500.53000.52000.52000.50161,226,200
Oct 22, 20240.52500.53000.52000.52500.50651,167,400
Oct 21, 20240.53000.53000.52500.53000.5113792,700
Oct 18, 20240.53000.53000.52500.53000.5113841,600
Oct 17, 20240.53000.53500.52500.53000.5113676,600
Oct 16, 20240.52500.53000.52500.52500.5065386,300
Oct 15, 20240.53500.53500.53000.53000.5113617,300
Oct 14, 20240.53500.53500.53000.53500.5161331,300
Oct 11, 20240.52500.54000.52500.53500.51612,019,800
Oct 10, 20240.52500.53000.52500.52500.5065502,900
Oct 9, 20240.53000.53000.52000.52500.50652,337,700
Oct 8, 20240.53500.53500.52500.52500.50651,740,600
Oct 7, 20240.54000.54000.53000.54000.52095,011,200
Oct 4, 20240.55000.55000.54000.54000.52091,787,600
Oct 3, 20240.54000.55000.54000.55000.53061,197,600
Oct 2, 20240.54000.54500.54000.54500.52581,789,000
Oct 1, 20240.55000.55000.54000.54500.52581,823,900
Sep 30, 20240.53500.54500.53500.54500.52582,673,600
Sep 27, 20240.53500.53500.52500.53500.51617,766,600
Sep 26, 20240.52500.53500.52500.53500.51615,392,000
Sep 25, 20240.53000.53500.52500.52500.50651,721,700
Sep 24, 20240.53000.53500.52500.53000.51133,746,000
Sep 23, 20240.53500.54000.52500.53000.51133,380,600
Sep 20, 20240.55000.55000.53000.53000.51138,116,100
Sep 19, 20240.53500.55000.53500.55000.53064,993,600
Sep 18, 20240.53000.54000.53000.53500.51612,121,300
Sep 17, 20240.52000.53500.52000.53000.51133,212,900
Sep 16, 20240.52500.52500.52000.52500.50651,066,200
Sep 13, 20240.52000.52500.51500.52000.50161,918,200
Sep 12, 20240.52000.52000.51500.52000.50161,110,600
Sep 11, 20240.52000.52000.51500.52000.5016563,100
Sep 10, 20240.51500.52000.51000.51500.4968970,000
Sep 9, 20240.51000.52000.51000.52000.50162,125,900
Sep 6, 20240.51000.52000.50500.51000.49202,809,800
Sep 5, 20240.51000.51000.50500.51000.4920946,500
Sep 4, 20240.50500.51000.50000.51000.49201,810,200
Sep 3, 20240.51500.51500.50500.50500.48722,496,076
Sep 2, 20240.51000.52000.51000.51500.49682,665,600
Aug 30, 20240.50000.51000.50000.51000.49203,465,900
Aug 29, 20240.50000.50000.49500.50000.48241,175,300
Aug 28, 20240.50000.50500.49500.50000.48242,143,300
Aug 27, 20240.50000.50500.49500.50000.48241,290,300
Aug 26, 20240.49500.50500.49500.50000.48243,573,200
Aug 23, 20240.49500.50000.49000.49000.4727890,900
Aug 22, 20240.48500.50000.48000.50000.48242,008,700
Aug 21, 20240.48500.48500.48000.48500.4679913,300
Aug 20, 20240.48500.48500.48500.48500.4679254,700
Aug 19, 20240.48000.48500.47500.48000.4631741,200
Aug 16, 20240.47500.48000.47000.47500.4582941,500
Aug 15, 20240.48000.48000.47000.47000.45341,147,100
Aug 14, 20240.47500.47500.47000.47500.45821,418,200
Aug 13, 20240.47000.47500.47000.47000.45341,000,700
Aug 12, 20240.47000.47500.46500.47000.45341,853,100
Aug 8, 20240.47500.47500.47000.47000.45341,202,200
Aug 7, 20240.46500.47500.46500.47500.45821,638,200
Aug 6, 20240.47000.47500.46500.46500.44861,358,300
Aug 5, 2024 0.0185 Dividend
Aug 5, 20240.48500.48500.46500.46500.44864,367,600
Aug 2, 20240.49500.50000.49000.49500.45972,733,000
Aug 1, 20240.49500.50000.49000.49500.4597750,100
Jul 31, 20240.48500.49500.48500.49500.45971,918,200
Jul 30, 20240.49000.49000.48500.48500.4504891,800
Jul 29, 20240.49000.49000.48500.49000.45501,412,600
Jul 26, 20240.48500.49000.48500.49000.4550612,100
Jul 25, 20240.49500.49500.48500.48500.45042,134,800
Jul 24, 20240.49500.50000.49500.49500.45971,162,500
Jul 23, 20240.50000.50000.49500.49500.4597221,000
Jul 22, 20240.49500.50000.49500.50000.4643714,000
Jul 19, 20240.49500.50000.49000.50000.4643720,400
Jul 18, 20240.50000.50500.49500.50000.46431,185,700
Jul 17, 20240.50000.50500.50000.50000.46432,071,500
Jul 16, 20240.50000.50000.49500.50000.46431,304,800
Jul 15, 20240.49500.50000.49000.50000.46431,582,500
Jul 12, 20240.48500.50000.48500.49500.45973,808,400
Jul 11, 20240.47500.48500.47500.48500.45043,535,700
Jul 10, 20240.47500.48000.47500.48000.4458969,800
Jul 9, 20240.47500.48000.47500.47500.44111,029,900
Jul 8, 20240.47500.48000.47500.47500.4411477,000
Jul 5, 20240.48500.48500.48000.48000.44581,026,500
Jul 4, 20240.48500.48500.48000.48000.4458515,000
Jul 3, 20240.48000.48500.48000.48500.4504658,000
Jul 2, 20240.48000.48500.48000.48000.4458495,000
Jul 1, 20240.48500.49000.47500.48500.45041,875,500
Jun 28, 20240.48000.49000.48000.48500.4504894,900
Jun 27, 20240.49000.49000.48000.48500.4504541,500
Jun 26, 20240.48500.48500.48000.48500.4504459,700
Jun 25, 20240.48500.48500.48000.48500.4504594,700
Jun 24, 20240.48000.48500.47500.48000.4458475,900
Jun 21, 20240.48000.48000.47500.48000.44583,321,900
Jun 20, 20240.48000.48000.47500.48000.44582,067,700
Jun 19, 20240.48000.48000.47500.47500.4411495,800
Jun 18, 20240.48000.48500.47500.48000.4458998,200
Jun 14, 20240.48500.48500.48000.48000.4458480,700
Jun 13, 20240.48500.48500.48000.48000.4458335,800
Jun 12, 20240.48000.48500.48000.48500.4504496,700
Jun 11, 20240.48500.48500.48000.48000.4458749,500
Jun 10, 20240.48500.48500.48000.48500.4504251,600
Jun 7, 20240.49000.49000.48500.48500.4504392,300
Jun 6, 20240.48500.49000.48000.49000.45501,431,600
Jun 5, 20240.48500.48500.48000.48500.4504132,400
Jun 4, 20240.48000.48500.48000.48000.4458533,700
Jun 3, 20240.48000.48500.47500.48000.4458719,400
May 31, 20240.47500.48000.47500.48000.44582,466,000
May 30, 20240.47500.48000.47500.48000.4458215,700
May 29, 20240.47500.48000.47500.47500.4411515,700
May 28, 20240.48000.48500.47500.47500.4411948,400
May 27, 20240.47500.48000.47500.48000.4458957,900
May 24, 20240.47500.48000.47500.47500.4411834,800
May 23, 20240.48000.48000.47000.47500.44111,722,600
May 21, 20240.48000.48000.47500.47500.44111,036,900
May 20, 20240.47500.48500.47500.48000.44581,313,500
May 17, 20240.47500.49500.47000.47500.441111,471,000
May 16, 20240.47500.48000.47500.47500.4411416,800
May 15, 20240.48000.48000.47500.47500.44111,065,100
May 14, 20240.48000.48000.47500.48000.4458562,800
May 13, 20240.47500.48000.47000.47500.4411669,800
May 10, 20240.47500.48000.47000.47500.44111,832,400
May 9, 20240.47000.47500.47000.47000.4365517,700
May 8, 20240.47500.48000.47000.47500.44111,337,900
May 7, 20240.48000.48000.47500.47500.4411573,700
May 6, 20240.47000.48000.47000.48000.4458838,100
May 3, 20240.48000.48000.47000.47000.4365921,000
May 2, 20240.47500.48000.47000.48000.4458616,400
Apr 30, 20240.48000.48000.47500.47500.4411867,000
Apr 29, 20240.47500.48000.47000.48000.4458762,400
Apr 26, 20240.47000.47500.47000.47500.4411829,700
Apr 25, 20240.47000.47500.47000.47000.4365163,900
Apr 24, 20240.47000.47500.47000.47000.43651,989,200
Apr 23, 20240.47000.47000.46500.47000.43651,791,100
Apr 22, 20240.47000.47500.46500.47000.4365767,200
Apr 19, 20240.47500.47500.46500.46500.43181,466,300
Apr 18, 20240.47000.47500.47000.47000.43651,061,700
Apr 17, 20240.48000.48000.47000.47500.44112,290,200
Apr 16, 20240.48000.48000.47000.47500.44112,007,400
Apr 15, 20240.48000.48000.47500.48000.4458957,400
Apr 12, 20240.48500.49000.48000.48000.44581,944,700
Apr 11, 20240.48500.49000.48000.49000.4550797,400
Apr 9, 20240.48500.49000.48000.48500.45043,095,100
Apr 8, 20240.48000.48500.48000.48000.4458826,800
Apr 5, 20240.48500.48500.48000.48000.4458890,400
Apr 4, 20240.48000.48500.48000.48000.44582,373,800
Apr 3, 20240.48000.48500.48000.48000.4458769,400
Apr 2, 20240.49000.49500.48000.48500.45041,650,800
Apr 1, 20240.48000.50000.48000.49000.45502,376,400
Mar 28, 20240.48000.48500.48000.48000.44581,747,300
Mar 27, 20240.48000.49000.47500.48000.44583,304,200
Mar 26, 20240.48000.49500.47500.48000.44584,363,300
Mar 25, 20240.47500.48000.47000.47500.44112,459,200
Mar 22, 20240.48500.48500.47500.47500.44112,293,000
Mar 21, 20240.47500.48500.47500.48500.45041,575,800
Mar 20, 20240.47500.48000.47500.47500.4411365,900
Mar 19, 20240.48000.48000.47000.47500.44112,550,200
Mar 18, 20240.47500.48000.47500.47500.4411475,900
Mar 15, 20240.48000.48000.47500.48000.44582,509,600
Mar 14, 20240.48000.48000.47500.47500.4411704,000
Mar 13, 20240.47500.48000.47500.48000.4458544,000
Mar 12, 20240.48500.48500.47500.48000.44581,445,800

Related Tickers

SK6U.SI Paragon REIT
0.9650
0.00%
 
AU8U.SI CapitaLand China Trust
0.6850
+4.58%
 
J69U.SI Frasers Centrepoint Trust
2.2100
+3.76%
 
C38U.SI CapitaLand Integrated Commercial Trust
2.0800
+2.46%
 
CRPU.SI Sasseur Real Estate Investment Trust
0.6900
+0.73%
 
BMGU.SI BHG Retail REIT
0.4500
0.00%
 
D5IU.SI Lippo Malls Indonesia Retail Trust
0.0150
0.00%
 
ODBU.SI United Hampshire US Real Estate Investment Trust
0.4850
-1.02%
 
2778.HK Champion Real Estate Investment Trust
1.750
-0.57%
 
0823.HK LINK REIT
36.850
+0.68%