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

SES - Delayed Quote SGD

Far East Hospitality Trust (Q5T.SI)

0.5450
-0.0100
(-1.80%)
At close: 5:04:43 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.55500.55500.54500.54500.5450852,100
Apr 29, 20250.55000.56000.55000.55500.5550472,800
Apr 28, 20250.56000.56000.54500.55000.55001,742,800
Apr 25, 20250.55500.56500.55000.56000.56001,726,100
Apr 24, 20250.56500.56500.55500.55500.5550956,600
Apr 23, 20250.53500.57500.53500.56500.56504,510,200
Apr 22, 20250.53000.54000.53000.53000.53002,171,700
Apr 21, 20250.53500.54000.53000.54000.5400414,200
Apr 17, 20250.53000.54000.53000.54000.5400701,100
Apr 16, 20250.52500.53500.52500.53500.5350737,800
Apr 15, 20250.52500.53500.52000.52500.5250738,700
Apr 14, 20250.52000.53500.52000.52500.5250990,500
Apr 11, 20250.52000.52000.50500.51500.5150423,300
Apr 10, 20250.53000.54000.52000.52000.52001,797,000
Apr 9, 20250.51000.51000.49500.51000.51002,849,400
Apr 8, 20250.52000.53000.51000.51000.51001,367,000
Apr 7, 20250.54500.54500.51000.51500.51503,881,300
Apr 4, 20250.56000.56000.55000.55500.55501,801,600
Apr 3, 20250.56000.56500.55500.56000.56001,927,600
Apr 2, 20250.56500.56500.56000.56000.5600684,300
Apr 1, 20250.56500.57000.56000.56500.56501,200,800
Mar 28, 20250.57000.57500.56500.56500.56501,085,800
Mar 27, 20250.56500.57000.56500.57000.5700825,300
Mar 26, 20250.57500.57500.56500.57000.5700929,400
Mar 25, 20250.57500.57500.56500.57500.5750952,200
Mar 24, 20250.57000.57500.57000.57000.57001,246,500
Mar 21, 20250.56500.57000.56500.57000.57001,799,100
Mar 20, 20250.56500.57000.56000.56000.56001,432,100
Mar 19, 20250.56500.57000.56500.57000.5700590,500
Mar 18, 20250.58000.58000.56500.56500.56501,555,700
Mar 17, 20250.57500.58000.57000.57500.57501,337,700
Mar 14, 20250.56500.57500.56500.57000.5700825,400
Mar 13, 20250.55500.57500.55500.56500.56502,948,800
Mar 12, 20250.55000.56000.54000.55500.55501,846,500
Mar 11, 20250.55500.56000.54500.54500.54503,262,900
Mar 10, 20250.54500.56000.54500.55500.55501,273,500
Mar 7, 20250.55000.55500.54000.54500.54501,120,900
Mar 6, 20250.54000.55500.54000.55000.55001,649,800
Mar 5, 20250.53500.54000.53000.53500.53504,504,900
Mar 4, 20250.54500.54500.53500.53500.53503,979,900
Mar 3, 20250.54500.54500.54000.54500.54501,001,100
Feb 28, 20250.55000.55000.54000.54500.54502,828,600
Feb 27, 20250.55500.55500.54500.55000.55003,061,300
Feb 26, 20250.55000.55500.55000.55500.5550576,300
Feb 25, 20250.56000.56000.55000.55500.55502,267,600
Feb 24, 20250.56000.56000.55500.55500.55501,743,700
Feb 21, 20250.56500.56500.56000.56000.56002,587,900
Feb 20, 20250.57500.57500.56500.56500.56502,448,000
Feb 19, 2025 0.0208 Dividend
Feb 19, 20250.58000.58000.57000.57000.57003,489,100
Feb 18, 20250.59000.59500.58500.59500.57426,715,700
Feb 17, 20250.60000.60000.59500.60000.57902,716,800
Feb 14, 20250.60500.61000.59500.60000.57903,586,900
Feb 13, 20250.60500.61000.60500.60500.58391,625,400
Feb 12, 20250.60500.61000.60000.60500.58391,325,100
Feb 11, 20250.60000.60500.60000.60500.58391,290,500
Feb 10, 20250.60500.60500.59500.60000.57901,909,200
Feb 7, 20250.60000.60500.60000.60500.5839651,500
Feb 6, 20250.60500.60500.60000.60000.57901,499,300
Feb 5, 20250.60500.60500.59500.60500.58391,425,400
Feb 4, 20250.60500.60500.60000.60000.57901,743,800
Feb 3, 20250.61000.61500.60500.60500.58391,296,400
Jan 31, 20250.60000.61000.59500.60500.58391,478,400
Jan 28, 20250.60000.60000.59000.59500.57422,001,600
Jan 27, 20250.60500.60500.59000.60000.57905,868,800
Jan 24, 20250.61000.61000.60500.60500.5839859,600
Jan 23, 20250.61500.61500.60500.61000.5887650,800
Jan 22, 20250.61500.62000.61000.61000.5887533,400
Jan 21, 20250.62000.62500.61500.61500.5935669,500
Jan 20, 20250.61500.62500.61000.61500.59351,819,600
Jan 17, 20250.61000.61500.61000.61500.5935270,900
Jan 16, 20250.61000.61000.60500.61000.5887566,900
Jan 15, 20250.61000.61000.60500.61000.5887158,600
Jan 14, 20250.60500.61000.60000.60500.5839704,500
Jan 13, 20250.60500.61000.60000.60500.5839482,400
Jan 10, 20250.60500.61000.60500.61000.5887896,900
Jan 9, 20250.62000.62000.60500.61000.5887916,300
Jan 8, 20250.61500.62000.61000.62000.5983615,100
Jan 7, 20250.62000.62000.61500.61500.5935348,400
Jan 6, 20250.61500.62000.61500.62000.5983569,200
Jan 3, 20250.61500.61500.61000.61500.5935364,900
Jan 2, 20250.61500.62000.61000.61000.5887425,200
Dec 31, 20240.61500.62000.61000.61000.5887953,700
Dec 30, 20240.60500.61500.60500.61500.5935485,200
Dec 27, 20240.60500.61000.60500.60500.5839410,900
Dec 26, 20240.60500.61000.60000.60500.5839811,500
Dec 24, 20240.60500.61000.60000.60000.5790496,000
Dec 23, 20240.60000.60500.60000.60000.5790947,000
Dec 20, 20240.60500.61000.59500.59500.57424,993,600
Dec 19, 20240.60500.61000.60000.61000.58871,500,500
Dec 18, 20240.61000.61000.60500.60500.58391,893,400
Dec 17, 20240.61000.61500.60500.61000.5887822,300
Dec 16, 20240.62000.62500.60500.60500.58392,527,400
Dec 13, 20240.61500.62000.61500.61500.593568,500
Dec 12, 20240.62500.62500.61500.61500.5935557,100
Dec 11, 20240.61500.62500.61000.62000.59832,638,400
Dec 10, 20240.61500.62000.61000.61500.5935931,500
Dec 9, 20240.62000.62000.61500.61500.5935645,500
Dec 6, 20240.62000.62000.61500.62000.5983713,900
Dec 5, 20240.62500.62500.61500.62000.5983641,500
Dec 4, 20240.62000.62500.62000.62500.6032406,100
Dec 3, 20240.62000.62000.61500.62000.5983260,700
Dec 2, 20240.62000.62000.61500.61500.5935422,600
Nov 29, 20240.62000.62000.61500.61500.5935370,700
Nov 28, 20240.62000.62000.61500.62000.5983216,000
Nov 27, 20240.61500.62000.61500.62000.5983268,900
Nov 26, 20240.61000.62000.61000.62000.5983885,200
Nov 25, 20240.61500.62000.61000.61000.58871,041,900
Nov 22, 20240.61000.61500.61000.61000.5887564,500
Nov 21, 20240.61500.62000.61000.61000.5887392,500
Nov 20, 20240.62500.62500.61500.61500.5935938,200
Nov 19, 20240.61500.62500.61000.61500.59351,234,000
Nov 18, 20240.61000.61500.60500.61500.59351,207,900
Nov 15, 20240.60500.61000.60000.61000.5887869,700
Nov 14, 20240.61000.61000.60000.60500.58391,077,700
Nov 13, 20240.61500.61500.60500.61000.58871,662,100
Nov 12, 20240.61000.62000.60500.61000.58871,076,200
Nov 11, 20240.61500.61500.61000.61000.5887713,500
Nov 8, 20240.61500.62000.61000.61000.58871,092,300
Nov 7, 20240.61500.61500.60000.61000.58871,694,500
Nov 6, 20240.61000.61500.60500.61000.58871,253,200
Nov 5, 20240.62500.62500.61500.61500.59351,248,600
Nov 4, 20240.62500.62500.62000.62500.6032369,600
Nov 1, 20240.62500.62500.62000.62500.6032644,600
Oct 30, 20240.62500.63000.62000.62000.59831,365,600
Oct 29, 20240.62000.63000.62000.62500.6032856,400
Oct 28, 20240.62000.62500.61500.62500.6032440,300
Oct 25, 20240.62500.62500.62000.62500.6032429,300
Oct 24, 20240.62500.62500.62000.62500.6032558,900
Oct 23, 20240.63000.63500.62000.62000.59832,184,700
Oct 22, 20240.64000.64000.63000.63000.6080822,400
Oct 21, 20240.64000.64000.63500.63500.6128717,000
Oct 18, 20240.64000.64000.63500.64000.6176322,300
Oct 17, 20240.63500.64000.63000.64000.6176764,700
Oct 16, 20240.63500.63500.63000.63500.6128621,200
Oct 15, 20240.64000.64000.62500.63500.61281,022,500
Oct 14, 20240.63500.64000.63000.63500.6128700,200
Oct 11, 20240.64500.64500.63500.63500.6128620,800
Oct 10, 20240.64500.65000.64000.64000.6176298,100
Oct 9, 20240.63500.65000.63500.64500.6225526,400
Oct 8, 20240.64500.64500.64000.64000.61761,206,700
Oct 7, 20240.65000.65000.64000.64500.6225411,800
Oct 4, 20240.65000.65000.64000.65000.62731,109,900
Oct 3, 20240.65000.65000.64000.64500.6225752,300
Oct 2, 20240.64500.65000.64500.65000.6273599,800
Oct 1, 20240.64500.65000.64000.65000.6273742,300
Sep 30, 20240.65000.65000.64000.64000.61762,446,900
Sep 27, 20240.65000.65000.64500.64500.6225564,700
Sep 26, 20240.64000.65000.64000.65000.6273884,400
Sep 25, 20240.64500.64500.64000.64000.6176302,900
Sep 24, 20240.64500.65000.64000.64000.6176857,000
Sep 23, 20240.64500.64500.64000.64000.61761,001,100
Sep 20, 20240.65500.65500.64000.64000.61762,426,600
Sep 19, 20240.65500.65500.64500.65000.6273862,500
Sep 18, 20240.65500.65500.64500.65000.62731,288,900
Sep 17, 20240.64500.65500.64000.65500.63212,162,100
Sep 16, 20240.64000.64500.64000.64500.6225282,400
Sep 13, 20240.64000.65000.63500.64000.61762,288,000
Sep 12, 20240.64000.64000.63000.63500.6128595,900
Sep 11, 20240.63500.64000.63000.63000.6080791,000
Sep 10, 20240.64500.64500.63500.63500.61281,145,000
Sep 9, 20240.64000.64500.63500.64500.6225698,500
Sep 6, 20240.64000.64500.63500.64000.61761,902,600
Sep 5, 20240.64000.64000.63500.64000.6176603,000
Sep 4, 20240.63500.64000.63000.64000.61761,035,000
Sep 3, 20240.64000.64000.63500.64000.6176334,000
Sep 2, 20240.64000.64000.63500.64000.6176631,200
Aug 30, 20240.63500.64000.63500.64000.6176704,600
Aug 29, 20240.63500.64000.63500.63500.6128679,500
Aug 28, 20240.64000.64000.63500.63500.6128301,700
Aug 27, 20240.64000.64000.63000.63500.6128630,100
Aug 26, 20240.63500.64000.63500.63500.61281,135,300
Aug 23, 20240.63000.63500.63000.63000.6080413,300
Aug 22, 20240.62500.63500.62500.63000.60801,430,400
Aug 21, 20240.62500.63000.62500.63000.6080976,500
Aug 20, 20240.61500.63000.61500.63000.60801,299,200
Aug 19, 20240.62000.62500.61500.61500.59351,048,500
Aug 16, 20240.61500.62000.61500.61500.5935432,800
Aug 15, 20240.60500.61500.60500.61500.59351,888,200
Aug 14, 20240.60500.61000.60000.60500.58391,979,400
Aug 13, 20240.60000.60500.60000.60500.5839976,600
Aug 12, 20240.60500.60500.60000.60000.5790501,500
Aug 8, 20240.60500.60500.60000.60500.58391,290,400
Aug 7, 20240.60000.61000.60000.60500.58391,244,000
Aug 6, 2024 0.0196 Dividend
Aug 6, 20240.61000.61000.59500.60000.57902,728,300
Aug 5, 20240.62500.62500.61000.62000.57944,298,600
Aug 2, 20240.63500.63500.62500.63000.58881,683,300
Aug 1, 20240.62500.64000.62500.63500.59342,711,200
Jul 31, 20240.63000.63000.62000.62500.58412,173,600
Jul 30, 20240.63000.63500.62500.63000.58881,883,700
Jul 29, 20240.62500.63500.62500.63500.59341,529,500
Jul 26, 20240.62500.63000.62000.62500.58411,659,800
Jul 25, 20240.63500.63500.62500.62500.5841953,200
Jul 24, 20240.62500.64500.62500.63500.59342,343,200
Jul 23, 20240.63000.63000.62500.62500.5841545,400
Jul 22, 20240.62000.63500.62000.63000.58883,097,100
Jul 19, 20240.63000.63500.62000.62000.57941,213,600
Jul 18, 20240.63500.64500.62500.63500.59342,064,000
Jul 17, 20240.64500.64500.64000.64000.5981159,500
Jul 16, 20240.64000.64500.63000.64500.60281,144,700
Jul 15, 20240.64000.64500.63500.64000.59811,215,600
Jul 12, 20240.63000.64500.63000.64000.59811,461,900
Jul 11, 20240.62000.63000.61500.63000.5888647,500
Jul 10, 20240.61000.62500.61000.62000.57941,349,900
Jul 9, 20240.61500.61500.61000.61000.5701577,200
Jul 8, 20240.62000.62000.61000.61500.57471,397,600
Jul 5, 20240.62000.62000.61500.62000.57941,383,700
Jul 4, 20240.62500.63000.62000.62000.5794456,400
Jul 3, 20240.63000.63000.62000.62500.5841902,100
Jul 2, 20240.62500.63000.62000.62000.5794360,300
Jul 1, 20240.62000.63000.62000.63000.5888370,500
Jun 28, 20240.62500.63000.62000.62000.5794797,500
Jun 27, 20240.63000.63000.62000.62000.57941,126,600
Jun 26, 20240.63000.63500.62500.63000.58881,910,900
Jun 25, 20240.61500.62000.61000.61000.5701184,700
Jun 24, 20240.61500.62000.61000.61500.5747602,500
Jun 21, 20240.61500.61500.60500.61500.57473,388,100
Jun 20, 20240.61500.62000.61000.61500.57471,031,800
Jun 19, 20240.61500.61500.60500.61500.57471,654,400
Jun 18, 20240.61500.62000.61000.61000.57011,515,200
Jun 14, 20240.61000.62000.61000.61500.5747989,000
Jun 13, 20240.61000.62000.61000.61500.57471,395,600
Jun 12, 20240.61000.62000.61000.61500.57471,288,000
Jun 11, 20240.61500.61500.60500.60500.56541,207,500
Jun 10, 20240.62000.62000.61000.61000.57011,048,400
Jun 7, 20240.61500.62000.61500.61500.5747270,700
Jun 6, 20240.61500.62000.61000.61500.5747565,800
Jun 5, 20240.61500.62000.61000.61500.57471,043,400
Jun 4, 20240.62500.62500.61000.61000.5701971,900
Jun 3, 20240.62500.62500.61500.62500.5841443,400
May 31, 20240.61000.63000.61000.63000.58885,400,600
May 30, 20240.60500.61500.60500.61000.57011,083,300
May 29, 20240.60500.61000.60000.61000.5701537,400
May 28, 20240.60500.61000.60000.60500.56541,164,400
May 27, 20240.61000.61500.60000.60500.56541,967,100
May 24, 20240.61500.61500.60500.60500.56542,127,400
May 23, 20240.62000.62500.61500.62000.57942,320,600
May 21, 20240.62500.62500.62000.62000.5794540,100
May 20, 20240.61000.62500.60500.62000.57941,853,700
May 17, 20240.60500.61500.60500.61000.5701846,600
May 16, 20240.61000.61500.60500.61000.57011,929,500
May 15, 20240.61000.61000.60000.60500.56541,165,500
May 14, 20240.61000.61500.60000.60500.56542,238,500
May 13, 20240.61000.61500.60500.61500.5747723,500
May 10, 20240.61500.62000.61000.61500.5747965,300
May 9, 20240.61500.62000.60500.61500.5747972,000
May 8, 20240.61000.62500.61000.61500.57471,491,900
May 7, 20240.61500.61500.61000.61500.5747324,300
May 6, 20240.61500.62000.61000.61500.5747436,100
May 3, 20240.61000.61000.60500.60500.5654869,300
May 2, 20240.61500.61500.60500.61500.5747595,600
Apr 30, 20240.62000.62000.60500.61500.57471,917,900

Related Tickers

HMN.SI CapitaLand Ascott Trust
0.8550
0.00%
 
JYEU.SI Lendlease Global Commercial REIT
0.5150
+0.98%
 
T82U.SI Suntec Real Estate Investment Trust
1.1500
0.00%
 
CWBU.SI Stoneweg European Real Estate Investment Trust
1.5000
0.00%
 
4340.SR Al Rajhi REIT Fund
8.44
+0.36%
 
CWCU.SI Stoneweg European Real Estate Investment Trust
2.2200
0.00%
 
0435.HK SUNLIGHT REIT
1.930
+1.58%
 
LAND.L Land Securities Group Plc
592.50
+0.85%
 
WPC W. P. Carey Inc.
61.92
+1.28%