SES - Delayed Quote SGD

Dasin Retail Trust (CEDU.SI)

0.0240

0.0000

(0.00%)

At close: May 7 at 11:47:04 AM GMT+8

Currency in SGD

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
May 7, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	1,800
May 6, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	1,200
May 5, 2025	0.0230	0.0230	0.0210	0.0210	0.0210	700
May 2, 2025	0.0180	0.0190	0.0180	0.0190	0.0190	5,600
Apr 30, 2025	0.0200	0.0200	0.0180	0.0200	0.0200	17,600
Apr 29, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 28, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	12,400
Apr 25, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	500
Apr 24, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	1,800
Apr 23, 2025	0.0200	0.0210	0.0200	0.0210	0.0210	87,600
Apr 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	400
Apr 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	100
Apr 17, 2025	0.0200	0.0200	0.0190	0.0200	0.0200	2,400
Apr 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 15, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	500
Apr 14, 2025	0.0190	0.0200	0.0190	0.0200	0.0200	5,400
Apr 11, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 10, 2025	0.0200	0.0200	0.0190	0.0190	0.0190	1,100
Apr 9, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,200
Apr 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	900
Apr 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 4, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	5,100
Apr 1, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Mar 28, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 26, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 25, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	5,900
Mar 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	5,200
Mar 21, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 20, 2025	0.0190	0.0210	0.0190	0.0210	0.0210	76,000
Mar 19, 2025	0.0190	0.0200	0.0190	0.0190	0.0190	60,500
Mar 18, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 17, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	55,200
Mar 14, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	56,400
Mar 13, 2025	0.0200	0.0200	0.0190	0.0190	0.0190	5,200
Mar 12, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	5,300
Mar 11, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 5, 2025	0.0190	0.0200	0.0190	0.0200	0.0200	15,000
Mar 4, 2025	0.0200	0.0200	0.0190	0.0190	0.0190	5,600
Mar 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 28, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	39,200
Feb 27, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 26, 2025	0.0220	0.0220	0.0190	0.0220	0.0220	522,100
Feb 25, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	5,100
Feb 24, 2025	0.0200	0.0230	0.0200	0.0220	0.0220	94,300
Feb 21, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	58,000
Feb 20, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	14,700
Feb 19, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	300
Feb 18, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	1,000
Feb 17, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 14, 2025	0.0230	0.0240	0.0210	0.0220	0.0220	447,600
Feb 13, 2025	0.0210	0.0240	0.0210	0.0240	0.0240	245,900
Feb 12, 2025	0.0190	0.0240	0.0190	0.0210	0.0210	32,600
Feb 11, 2025	0.0230	0.0230	0.0190	0.0190	0.0190	206,900
Feb 10, 2025	0.0240	0.0240	0.0200	0.0240	0.0240	302,700
Feb 7, 2025	0.0240	0.0250	0.0210	0.0250	0.0250	6,100
Feb 6, 2025	0.0200	0.0240	0.0200	0.0240	0.0240	188,000
Feb 5, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	12,400
Feb 4, 2025	0.0230	0.0240	0.0230	0.0240	0.0240	3,000
Feb 3, 2025	0.0220	0.0230	0.0220	0.0230	0.0230	4,800
Jan 31, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 28, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 27, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 24, 2025	0.0210	0.0220	0.0210	0.0220	0.0220	57,000
Jan 23, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	40,000
Jan 22, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jan 21, 2025	0.0250	0.0260	0.0250	0.0260	0.0260	6,200
Jan 20, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jan 17, 2025	0.0230	0.0260	0.0230	0.0260	0.0260	176,100
Jan 16, 2025	0.0200	0.0230	0.0200	0.0230	0.0230	20,100
Jan 15, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 13, 2025	0.0230	0.0250	0.0230	0.0250	0.0250	141,000
Jan 10, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	2,000
Jan 9, 2025	0.0240	0.0250	0.0180	0.0250	0.0250	929,800
Jan 8, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 7, 2025	0.0300	0.0310	0.0300	0.0310	0.0310	3,300
Jan 6, 2025	0.0300	0.0310	0.0280	0.0310	0.0310	204,200
Jan 3, 2025	0.0320	0.0330	0.0320	0.0330	0.0330	2,200
Jan 2, 2025	0.0310	0.0330	0.0270	0.0330	0.0330	7,400
Dec 31, 2024	0.0310	0.0320	0.0310	0.0320	0.0320	2,200
Dec 30, 2024	0.0290	0.0320	0.0290	0.0320	0.0320	205,300
Dec 27, 2024	0.0290	0.0290	0.0270	0.0290	0.0290	2,400
Dec 26, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	3,000
Dec 24, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	2,000
Dec 23, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	2,000
Dec 20, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	2,200
Dec 19, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	14,100
Dec 18, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	14,400
Dec 17, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	128,100
Dec 16, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	2,300
Dec 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	102,000
Dec 12, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	21,600
Dec 11, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Dec 10, 2024	0.0300	0.0330	0.0300	0.0330	0.0330	103,200
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Dec 6, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 5, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 4, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	5,000
Dec 3, 2024	0.0310	0.0340	0.0310	0.0330	0.0330	232,000
Dec 2, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Nov 29, 2024	0.0300	0.0330	0.0300	0.0330	0.0330	59,000
Nov 28, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	7,200
Nov 27, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Nov 26, 2024	0.0340	0.0350	0.0310	0.0320	0.0320	257,100
Nov 25, 2024	0.0320	0.0350	0.0320	0.0350	0.0350	102,000
Nov 22, 2024	0.0340	0.0360	0.0330	0.0330	0.0330	200,500
Nov 21, 2024	0.0320	0.0350	0.0320	0.0350	0.0350	202,000
Nov 20, 2024	0.0350	0.0360	0.0330	0.0330	0.0330	350,300
Nov 19, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Nov 18, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Nov 15, 2024	0.0360	0.0370	0.0360	0.0370	0.0370	7,500
Nov 14, 2024	0.0350	0.0370	0.0350	0.0370	0.0370	84,800
Nov 13, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	2,400
Nov 12, 2024	0.0340	0.0370	0.0340	0.0370	0.0370	57,000
Nov 11, 2024	0.0360	0.0360	0.0350	0.0350	0.0350	2,100
Nov 8, 2024	0.0340	0.0370	0.0340	0.0370	0.0370	18,400
Nov 7, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Nov 6, 2024	0.0350	0.0360	0.0350	0.0360	0.0360	7,000
Nov 5, 2024	0.0340	0.0360	0.0340	0.0360	0.0360	26,000
Nov 4, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Nov 1, 2024	0.0350	0.0360	0.0340	0.0340	0.0340	811,100
Oct 30, 2024	0.0310	0.0360	0.0310	0.0340	0.0340	200,400
Oct 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 22, 2024	0.0340	0.0350	0.0310	0.0350	0.0350	139,300
Oct 21, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Oct 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	151,200
Oct 17, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Oct 16, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Oct 15, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Oct 14, 2024	0.0340	0.0380	0.0340	0.0380	0.0380	39,300
Oct 11, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	2,700
Oct 10, 2024	0.0340	0.0360	0.0340	0.0360	0.0360	107,300
Oct 9, 2024	0.0340	0.0360	0.0340	0.0340	0.0340	102,900
Oct 8, 2024	0.0330	0.0370	0.0330	0.0350	0.0350	317,800
Oct 7, 2024	0.0380	0.0390	0.0330	0.0330	0.0330	23,600
Oct 4, 2024	0.0340	0.0390	0.0340	0.0390	0.0390	151,400
Oct 3, 2024	0.0370	0.0370	0.0300	0.0340	0.0340	64,600
Oct 2, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	445,000
Oct 1, 2024	0.0350	0.0360	0.0350	0.0360	0.0360	7,500
Sep 30, 2024	0.0370	0.0400	0.0360	0.0360	0.0360	43,400
Sep 27, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Sep 26, 2024	0.0360	0.0400	0.0360	0.0390	0.0390	311,000
Sep 25, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	2,000
Sep 24, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	230,000
Sep 23, 2024	0.0370	0.0390	0.0370	0.0390	0.0390	70,000
Sep 20, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Sep 19, 2024	0.0370	0.0380	0.0370	0.0380	0.0380	5,000
Sep 18, 2024	0.0370	0.0390	0.0370	0.0390	0.0390	305,000
Sep 17, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	100,000
Sep 16, 2024	0.0370	0.0390	0.0370	0.0390	0.0390	200,000
Sep 13, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Sep 12, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Sep 11, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Sep 10, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Sep 9, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	2,100
Sep 6, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Sep 5, 2024	0.0380	0.0390	0.0380	0.0390	0.0390	5,000
Sep 4, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Sep 3, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Sep 2, 2024	0.0380	0.0390	0.0370	0.0390	0.0390	154,100
Aug 30, 2024	0.0360	0.0400	0.0360	0.0390	0.0390	750,000
Aug 29, 2024	0.0330	0.0410	0.0330	0.0370	0.0370	670,000
Aug 28, 2024	0.0230	0.0510	0.0230	0.0340	0.0340	243,400
Aug 27, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	23,100
Aug 26, 2024	0.0220	0.0270	0.0210	0.0240	0.0240	323,100
Aug 23, 2024	0.0270	0.0280	0.0260	0.0280	0.0280	107,000
Aug 22, 2024	0.0240	0.0270	0.0240	0.0270	0.0270	20,300
Aug 21, 2024	0.0210	0.0250	0.0210	0.0250	0.0250	27,500
Aug 20, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	7,500
Aug 19, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	9,200
Aug 16, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	12,500
Aug 15, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	500
Aug 14, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	2,500
Aug 13, 2024	0.0170	0.0220	0.0170	0.0220	0.0220	18,400
Aug 12, 2024	0.0170	0.0220	0.0170	0.0220	0.0220	42,300
Aug 8, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 7, 2024	0.0190	0.0220	0.0170	0.0220	0.0220	22,200
Aug 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 2, 2024	0.0210	0.0250	0.0210	0.0250	0.0250	46,400
Aug 1, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	2,100
Jul 31, 2024	0.0200	0.0220	0.0190	0.0220	0.0220	12,000
Jul 30, 2024	0.0170	0.0210	0.0170	0.0210	0.0210	48,000
Jul 29, 2024	0.0220	0.0220	0.0170	0.0170	0.0170	181,100
Jul 26, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jul 25, 2024	0.0180	0.0220	0.0180	0.0220	0.0220	28,000
Jul 24, 2024	0.0200	0.0200	0.0170	0.0170	0.0170	10,000
Jul 23, 2024	0.0190	0.0220	0.0190	0.0220	0.0220	12,900
Jul 22, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	29,000
Jul 19, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	23,200
Jul 18, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	7,000
Jul 17, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	7,000
Jul 16, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	2,100
Jul 15, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	9,300
Jul 12, 2024	0.0220	0.0220	0.0200	0.0220	0.0220	80,500
Jul 11, 2024	0.0230	0.0240	0.0200	0.0230	0.0230	48,700
Jul 10, 2024	0.0220	0.0240	0.0220	0.0240	0.0240	12,500
Jul 9, 2024	0.0220	0.0230	0.0210	0.0230	0.0230	25,900
Jul 8, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	14,000
Jul 5, 2024	0.0200	0.0240	0.0180	0.0240	0.0240	148,200
Jul 4, 2024	0.0210	0.0230	0.0210	0.0210	0.0210	19,100
Jul 3, 2024	0.0230	0.0240	0.0220	0.0220	0.0220	4,200
Jul 2, 2024	0.0230	0.0250	0.0180	0.0250	0.0250	12,800
Jul 1, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jun 28, 2024	0.0220	0.0240	0.0210	0.0240	0.0240	30,600
Jun 27, 2024	0.0210	0.0230	0.0210	0.0230	0.0230	57,500
Jun 26, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	7,000
Jun 25, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jun 24, 2024	0.0220	0.0240	0.0220	0.0240	0.0240	7,100
Jun 21, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	2,000
Jun 20, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	3,000
Jun 19, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	2,100
Jun 18, 2024	0.0240	0.0270	0.0240	0.0270	0.0270	21,300
Jun 14, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	7,000
Jun 13, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	4,500
Jun 12, 2024	0.0220	0.0240	0.0200	0.0240	0.0240	2,300
Jun 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 7, 2024	0.0210	0.0250	0.0210	0.0250	0.0250	47,300
Jun 6, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jun 5, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	2,000
Jun 4, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	9,100
Jun 3, 2024	0.0240	0.0250	0.0210	0.0250	0.0250	2,300
May 31, 2024	0.0180	0.0260	0.0180	0.0260	0.0260	15,700
May 30, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	4,200
May 29, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	4,200
May 28, 2024	0.0200	0.0260	0.0170	0.0260	0.0260	16,800
May 27, 2024	0.0250	0.0270	0.0220	0.0270	0.0270	8,100
May 24, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	10,200
May 23, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	2,200
May 21, 2024	0.0250	0.0260	0.0200	0.0260	0.0260	3,300
May 20, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
May 17, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
May 16, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	4,400
May 15, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 14, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	2,200
May 13, 2024	0.0250	0.0270	0.0250	0.0270	0.0270	10,400
May 10, 2024	0.0220	0.0260	0.0220	0.0260	0.0260	18,100
May 9, 2024	0.0240	0.0250	0.0230	0.0230	0.0230	4,000

5I1.SI KOP Limited

0.0430

-2.27%

5200.KL UOA Development Bhd

1.7500

0.00%

5249.KL IOI Properties Group Berhad

1.8300

-0.54%

A26.SI Sinarmas Land Limited

0.3200

0.00%

8206.KL Eco World Development Group Berhad

1.9800

+1.54%

Z25.SI Yanlord Land Group Limited

0.4750

+1.06%

W05.SI Wing Tai Holdings Limited

1.2000

+1.69%

U14.SI UOL Group Limited

5.76

+1.05%

B61.SI Bukit Sembawang Estates Limited

3.6500

+0.55%

H78.SI Hongkong Land Holdings Limited

5.02

-0.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Dasin Retail Trust (CEDU.SI)

Related Tickers