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

SES - Delayed Quote SGD

CSOP iEdge S-REIT Leaders Index ETF (SRT.SI)

0.7160
+0.0030
+(0.42%)
At close: May 2 at 4:49:31 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.71300.72000.71100.71600.7160320,834
Apr 30, 20250.71000.71500.70400.71500.7150533,340
Apr 29, 20250.70800.71400.70800.71000.7100197,461
Apr 28, 20250.71000.71000.70800.70800.708019,218
Apr 25, 20250.71300.71700.71000.71000.7100869,636
Apr 24, 20250.72000.72000.71000.71500.7150363,584
Apr 23, 20250.71000.71900.71000.71900.7190476,439
Apr 22, 20250.70000.71300.69800.70700.7070370,546
Apr 21, 20250.70500.70500.69900.70200.70201,188,436
Apr 17, 20250.70000.70400.69500.70100.7010537,716
Apr 16, 20250.69300.70200.69200.69900.69901,302,597
Apr 15, 20250.67500.69500.67500.69200.69201,593,975
Apr 14, 20250.67000.68000.67000.67300.6730738,151
Apr 11, 20250.67800.67800.66000.66800.6680789,793
Apr 10, 20250.68000.69500.67600.67600.6760693,412
Apr 9, 20250.67800.67800.64400.65300.6530753,668
Apr 8, 20250.69000.69000.67500.68000.68001,469,196
Apr 7, 20250.71800.71800.67500.67800.67804,971,534
Apr 4, 20250.73700.73700.72800.73100.7310848,875
Apr 3, 20250.72700.73900.72300.73700.7370433,808
Apr 2, 20250.73300.73500.72700.72700.7270969,968
Apr 1, 20250.73200.73900.72600.73300.7330844,530
Mar 28, 20250.73200.73300.72700.72700.7270429,252
Mar 27, 20250.73000.73500.73000.73100.7310239,035
Mar 26, 20250.72900.73200.72900.73000.7300577,486
Mar 25, 20250.73300.74000.73000.73000.73001,326,345
Mar 24, 20250.72900.73500.72900.73300.7330718,820
Mar 21, 20250.72800.73300.72600.72900.7290861,760
Mar 20, 20250.72600.73200.72500.72900.7290615,916
Mar 19, 20250.72700.73000.72000.72300.7230639,470
Mar 18, 20250.73200.73500.72700.72700.7270460,653
Mar 17, 20250.73100.73300.72600.73200.7320635,247
Mar 14, 20250.72500.73300.72500.73000.7300656,049
Mar 13, 20250.72000.72800.71800.72500.7250640,223
Mar 12, 20250.70000.72100.69900.71900.7190766,173
Mar 11, 20250.69700.70000.69000.70000.70001,401,228
Mar 10, 20250.70000.70000.69600.69600.696090,372
Mar 7, 20250.69800.70000.69500.69500.6950418,452
Mar 6, 20250.70200.70500.69900.70000.7000420,561
Mar 5, 20250.69500.70500.69500.69900.6990522,889
Mar 4, 20250.69600.69900.69400.69400.6940207,506
Mar 3, 20250.69400.69900.69300.69500.6950464,466
Feb 28, 20250.69600.70100.69300.69400.694097,423
Feb 27, 20250.69600.69800.69300.69300.6930595,560
Feb 26, 20250.70500.70500.69600.69900.6990370,813
Feb 25, 20250.70700.70700.69900.69900.6990465,831
Feb 24, 20250.69800.70600.69600.70500.7050190,016
Feb 21, 20250.69700.69900.69600.69900.6990461,152
Feb 20, 20250.70000.70300.69700.69700.6970732,875
Feb 19, 20250.70300.70400.70000.70000.7000571,211
Feb 18, 20250.70900.70900.70300.70300.7030516,754
Feb 17, 20250.70400.71000.70400.70900.7090770,381
Feb 14, 20250.70500.71100.70400.70400.7040528,058
Feb 13, 20250.71600.71600.70200.70500.7050802,155
Feb 12, 20250.70600.71500.70400.70600.7060353,762
Feb 11, 20250.71200.71200.70500.70600.7060274,026
Feb 10, 20250.71400.71400.70700.71100.7110160,494
Feb 7, 20250.70900.71900.70900.71400.714071,246
Feb 6, 20250.70700.71500.70700.70700.7070196,276
Feb 5, 20250.70400.71000.70400.70700.707027,751
Feb 4, 20250.70600.71000.70400.70400.7040355,662
Feb 3, 20250.71000.71000.70400.70500.7050479,064
Jan 31, 20250.71200.71500.70800.71100.7110359,765
Jan 28, 20250.70300.71700.70300.71200.712036,488
Jan 27, 20250.72700.72800.70400.70500.7050902,206
Jan 24, 20250.71100.71800.71100.71500.715088,958
Jan 23, 20250.71100.71500.71100.71100.7110408,626
Jan 22, 20250.72000.72000.71000.71100.7110679,029
Jan 21, 20250.72100.72300.71900.72000.7200767,682
Jan 20, 2025 0.022 Dividend
Jan 20, 20250.72100.72800.72000.72000.7200887,155
Jan 17, 20250.73900.74800.73900.74000.7180456,993
Jan 16, 20250.72800.74400.72800.73900.7170787,764
Jan 15, 20250.72600.73000.72500.72800.7064812,812
Jan 14, 20250.73000.73300.72600.72600.7044601,380
Jan 13, 20250.73500.73500.73000.73000.7083507,389
Jan 10, 20250.74000.74000.73500.73500.7131190,458
Jan 9, 20250.74000.74300.73900.73900.7170242,404
Jan 8, 20250.74500.74500.73500.74000.7180596,702
Jan 7, 20250.75300.75300.74400.74400.7219153,594
Jan 6, 20250.74800.75500.74800.75300.7306222,483
Jan 3, 20250.74900.75000.74600.74800.7258127,284
Jan 2, 20250.73400.74400.73400.74200.7199168,373
Dec 31, 20240.73500.73700.73200.73400.712258,710
Dec 30, 20240.73500.73700.73300.73500.7131232,922
Dec 27, 20240.73300.73800.73300.73500.713139,083
Dec 26, 20240.73400.73600.73100.73300.7112308,971
Dec 24, 20240.72900.73300.72900.73300.7112865
Dec 23, 20240.72300.72900.72000.72800.7064293,049
Dec 20, 20240.72300.74000.72000.72100.6996348,397
Dec 19, 20240.72900.72900.72300.72300.7015221,346
Dec 18, 20240.73200.73200.72900.73000.7083199,497
Dec 17, 20240.73000.73400.72800.73100.709387,331
Dec 16, 20240.73500.73500.73000.73000.7083860,806
Dec 13, 20240.73700.73700.73300.73300.7112327,184
Dec 12, 20240.73500.74000.73500.73500.7131302,924
Dec 11, 20240.73600.74500.73300.73400.7122833,336
Dec 10, 20240.73900.74100.73500.73600.7141673,844
Dec 9, 20240.74200.74200.73800.73900.7170570,082
Dec 6, 20240.74200.74900.74200.74700.7248226,196
Dec 5, 20240.75000.75000.73900.74200.7199886,152
Dec 4, 20240.74700.74900.74200.74300.7209502,961
Dec 3, 20240.75000.75000.74600.74700.7248685,143
Dec 2, 20240.74500.75200.74500.75000.7277432,352
Nov 29, 20240.74900.74900.74300.74400.7219209,650
Nov 28, 20240.74700.74900.74600.74900.7267107,277
Nov 27, 20240.74900.74900.74100.74600.723829,919
Nov 26, 20240.74400.75000.74000.74400.721993,893
Nov 25, 20240.74500.75000.73600.74400.7219237,365
Nov 22, 20240.73800.73900.73300.73300.7112151,059
Nov 21, 20240.74000.74000.73500.73700.71511,014,843
Nov 20, 20240.73900.74900.73900.74100.7190683,883
Nov 19, 20240.74300.74400.73700.73700.7151663,217
Nov 18, 20240.74200.74800.74200.74300.7209191,379
Nov 15, 20240.74800.74800.74100.74200.7199596,007
Nov 14, 20240.74800.75000.74500.74800.7258351,913
Nov 13, 20240.74800.75200.74600.74800.7258775,015
Nov 12, 20240.74600.78500.74600.74800.7258264,832
Nov 11, 20240.74600.74900.74300.74500.7229296,777
Nov 8, 20240.75000.76000.74400.74400.7219854,592
Nov 7, 20240.76000.76000.73800.74400.7219752,842
Nov 6, 20240.76900.77300.75700.76000.7374749,642
Nov 5, 20240.77600.77600.76900.77000.7471269,534
Nov 4, 20240.77100.77700.77000.77600.7529281,515
Nov 1, 20240.77500.77500.76600.77000.7471413,736
Oct 30, 20240.77900.77900.77000.77500.7520752,878
Oct 29, 20240.78500.78500.77300.77600.7529366,887
Oct 28, 20240.78500.78500.77800.78500.7617149,616
Oct 25, 20240.79300.79300.77500.78300.7597498,273
Oct 24, 20240.79600.80000.79100.79300.7694471,606
Oct 23, 20240.80200.80300.79600.79600.7723576,734
Oct 22, 20240.80500.80500.79900.80200.7782150,372
Oct 21, 20240.80700.80700.80300.80400.7801140,680
Oct 18, 20240.80400.81000.80300.80700.783055,147
Oct 17, 20240.80100.80700.80100.80400.7801215,483
Oct 16, 20240.80000.80600.79800.80300.7791395,164
Oct 15, 20240.80300.80400.80000.80000.7762203,558
Oct 14, 20240.80100.80400.80100.80300.779167,196
Oct 11, 20240.80300.80600.80100.80100.7772368,419
Oct 10, 20240.80900.81000.80300.80300.7791457,498
Oct 9, 20240.80800.81100.80500.80900.7849599,269
Oct 8, 20240.81200.81200.80300.80800.7840463,788
Oct 7, 20240.81900.82000.80900.81100.78691,019,239
Oct 4, 20240.82800.82800.82000.82000.7956360,591
Oct 3, 20240.82700.82900.82300.82800.8034128,663
Oct 2, 20240.82200.82900.82000.82700.80241,074,808
Oct 1, 20240.81700.82400.81400.82400.7995921,418
Sep 30, 20240.82300.82400.81700.81700.7927528,910
Sep 27, 20240.81700.82500.81300.82300.7985193,191
Sep 26, 20240.81400.82300.81300.81700.792758,967
Sep 25, 20240.81500.81500.80800.80800.7840370,073
Sep 24, 20240.80800.82000.80800.81500.7908376,632
Sep 23, 20240.82100.82100.80600.80700.78301,388,931
Sep 20, 20240.83600.83600.81400.81600.79171,386,943
Sep 19, 20240.82500.83400.82200.83300.8082497,902
Sep 18, 20240.82900.82900.81800.81800.79371,292,995
Sep 17, 20240.82000.83100.82000.82900.8044286,266
Sep 16, 20240.81600.82100.81500.81800.79371,350,565
Sep 13, 20240.81000.81600.81000.81500.7908671,826
Sep 12, 20240.81000.81000.80400.81000.7859549,733
Sep 11, 20240.80500.80800.80300.80500.78113,269,739
Sep 10, 20240.80500.80500.80000.80300.7791926,371
Sep 9, 20240.80100.80400.79700.80400.7801410,673
Sep 6, 20240.79000.80600.79000.80100.7772674,358
Sep 5, 20240.78000.78800.78000.78600.7626540,391
Sep 4, 20240.77900.77900.76900.77400.7510994,256
Sep 3, 20240.79000.79000.77800.77900.7558326,742
Sep 2, 20240.78400.78800.78400.78700.7636417,713
Aug 30, 20240.78200.78400.77900.78100.7578587,530
Aug 29, 20240.78000.78200.77600.78200.7588554,000
Aug 28, 20240.78000.78300.77800.78000.756878,471
Aug 27, 20240.78300.78400.77700.78300.7597372,832
Aug 26, 20240.76900.78700.76900.78300.7597450,209
Aug 23, 20240.77200.77200.76500.77000.7471444,325
Aug 22, 20240.76000.77400.75800.77200.74901,057,697
Aug 21, 20240.76000.76000.75500.75800.7355740,526
Aug 20, 20240.74900.76100.74900.75900.73642,161,294
Aug 19, 20240.74300.75000.74300.75000.7277390,731
Aug 16, 20240.74400.74500.74100.74300.7209337,912
Aug 15, 20240.74500.74500.73700.74000.718079,077
Aug 14, 20240.74100.74100.73300.73800.716168,567
Aug 13, 20240.73500.74100.73400.73700.7151595,519
Aug 12, 20240.73200.73600.72900.73000.7083953,553
Aug 8, 20240.73100.73200.73000.73100.7093428,421
Aug 7, 20240.73000.73700.73000.73100.7093934,097
Aug 6, 20240.74000.74100.73000.73000.70832,899,596
Aug 5, 20240.75100.75100.72700.73300.7112814,655
Aug 2, 20240.75000.75300.74700.75100.7287286,824
Aug 1, 20240.73900.75300.73900.75300.73061,107,334
Jul 31, 20240.73500.73800.73400.73800.71618,704,819
Jul 30, 20240.73800.73800.73300.73500.7131321,345
Jul 29, 20240.73100.73500.73100.73500.7131328,550
Jul 26, 20240.72600.72800.72200.72700.7054716,129
Jul 25, 20240.73200.73200.72000.72400.7025624,739
Jul 24, 20240.73800.73800.73400.73500.7131802,880
Jul 23, 20240.73700.73800.73500.73800.7161638,733
Jul 22, 20240.74000.74000.73700.73700.7151123,310
Jul 19, 2024 0.022 Dividend
Jul 19, 20240.74300.74300.73600.73700.7151608,646
Jul 18, 20240.76700.76700.75700.76200.7180288,273
Jul 17, 20240.76600.76800.76500.76500.720873,228
Jul 16, 20240.76200.76200.75800.76100.7171320,723
Jul 15, 20240.77000.77000.76300.76300.7189526,985
Jul 12, 20240.75000.77100.75000.76900.7246700,485
Jul 11, 20240.72100.74200.72100.74200.6992645,390
Jul 10, 20240.72200.72400.72100.72100.6794895,408
Jul 9, 20240.72000.72100.71800.71800.6765168,740
Jul 8, 20240.71800.72100.71800.71800.6765127,690
Jul 5, 20240.72300.72300.71700.71800.6765568,268
Jul 4, 20240.72400.72500.72000.72000.6784407,603
Jul 3, 20240.72300.72500.71900.72000.67842,762,327
Jul 2, 20240.72000.72300.72000.72000.6784177,327
Jul 1, 20240.71800.72400.71700.71900.6775978,190
Jun 28, 20240.71500.71700.71500.71700.675651,000
Jun 27, 20240.72400.72400.71400.71500.67374,370,822
Jun 26, 20240.72300.72300.72100.72300.6813523,781
Jun 25, 20240.72000.72300.71900.72300.6813435,471
Jun 24, 20240.72300.72300.71700.71700.67562,150,439
Jun 21, 20240.72000.72300.71900.72000.67841,659,266
Jun 20, 20240.72200.72400.71900.72200.6803523,453
Jun 19, 20240.73000.73000.72100.72200.6803571,065
Jun 18, 20240.72500.72700.72200.72400.6822413,885
Jun 14, 20240.72400.72500.72200.72200.68031,189,207
Jun 13, 20240.73000.73100.72700.72700.6850365,636
Jun 12, 20240.73300.74300.72300.72400.68221,764,002
Jun 11, 20240.72700.72700.72300.72300.68131,471,954
Jun 10, 20240.73800.73800.72600.72600.68411,411,370
Jun 7, 20240.74900.74900.73600.73800.6954345,861
Jun 6, 20240.74000.74100.73700.73800.695445,293
Jun 5, 20240.73900.74300.73800.74000.69731,631,326
Jun 4, 20240.73700.74100.73300.73600.6935872,027
Jun 3, 20240.74000.74200.73600.73600.6935632,379
May 31, 20240.73300.73900.73300.73300.690747,929
May 30, 20240.73200.73500.72900.73300.6907561,123
May 29, 20240.73600.73600.73000.73200.6897274,888
May 28, 20240.73600.73900.73500.73600.6935233,807
May 27, 20240.73800.73900.73500.73600.69351,154,152
May 24, 20240.74100.74100.73600.73800.69542,238,129
May 23, 20240.74000.74300.74000.74300.700131,318
May 21, 20240.74000.74200.73700.74000.6973572,796
May 20, 20240.75000.75000.74000.74200.6992538,839
May 17, 20240.74500.74500.73900.74200.6992217,507
May 16, 20240.73500.74700.73500.74500.70201,030,964
May 15, 20240.74000.74000.72600.72800.68601,223,615
May 14, 20240.74000.74000.73100.73200.6897369,334
May 13, 20240.73600.73600.73200.73300.6907812,907
May 10, 20240.73300.73900.73300.73700.6944827,492
May 9, 20240.72800.73200.72700.73000.68783,096,769
May 8, 20240.73100.73400.72800.72800.6860433,755
May 7, 20240.73300.73300.72800.72800.6860871,320
May 6, 20240.73100.73400.73100.73300.6907445,830
May 3, 20240.73000.73200.72100.72100.6794240,858
May 2, 20240.72600.73200.72500.72500.6831265,197

Related Tickers