SES - Delayed Quote
SGD
Alpha Integrated Real Estate Investment Trust (M1GU.SI)
0.4800
0.0000
(0.00%)
At close: November 10 at 4:38:34 PM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
0.4800
0.4800
0.4750
0.4800
0.4800
114,200
Nov 6, 2026
0.4850
0.4850
0.4750
0.4800
0.4800
818,200
Nov 5, 2026
0.4800
0.4900
0.4800
0.4900
0.4900
228,900
Nov 4, 2026
0.4800
0.4800
0.4800
0.4800
0.4800
176,900
Nov 3, 2026
0.4800
0.4800
0.4750
0.4800
0.4800
54,800
Nov 2, 2026
0.4750
0.4800
0.4700
0.4750
0.4750
308,400
Oct 30, 2026
0.4750
0.4750
0.4700
0.4750
0.4750
44,500
Oct 29, 2026
0.4750
0.4750
0.4750
0.4750
0.4750
111,200
Oct 28, 2026
0.4750
0.4750
0.4700
0.4700
0.4700
130,700
Oct 27, 2026
0.4750
0.4750
0.4700
0.4700
0.4700
116,900
Oct 26, 2026
0.4800
0.4800
0.4700
0.4700
0.4700
56,900
Oct 23, 2026
0.4750
0.4750
0.4750
0.4750
0.4750
37,600
Oct 22, 2026
0.4650
0.4750
0.4650
0.4750
0.4750
900,300
Oct 21, 2026
0.4550
0.4650
0.4550
0.4650
0.4650
76,800
Oct 20, 2026
0.4550
0.4600
0.4500
0.4550
0.4550
589,200
Oct 19, 2026
0.4650
0.4650
0.4550
0.4550
0.4550
114,400
Oct 16, 2026
0.4600
0.4650
0.4550
0.4650
0.4650
91,800
Oct 15, 2026
0.4650
0.4650
0.4550
0.4550
0.4550
438,300
Oct 14, 2026
0.4750
0.4750
0.4650
0.4700
0.4700
186,500
Oct 13, 2026
0.4750
0.4750
0.4700
0.4750
0.4750
67,600
Oct 12, 2026
0.4800
0.4800
0.4600
0.4750
0.4750
2,062,000
Oct 9, 2026
0.4850
0.4850
0.4800
0.4850
0.4850
99,000
Oct 8, 2026
0.4800
0.4850
0.4800
0.4850
0.4850
117,700
Oct 7, 2026
0.4850
0.4900
0.4800
0.4900
0.4900
20,900
Oct 6, 2026
0.4850
0.4900
0.4800
0.4850
0.4850
1,190,000
Oct 5, 2026
0.4850
0.4850
0.4800
0.4850
0.4850
17,900
Oct 2, 2026
0.4850
0.4900
0.4850
0.4850
0.4850
108,700
Oct 1, 2026
0.4850
0.4900
0.4850
0.4850
0.4850
32,000
Sep 30, 2026
0.4850
0.4900
0.4850
0.4850
0.4850
55,100
Sep 29, 2026
0.4900
0.4900
0.4850
0.4900
0.4900
48,300
Sep 28, 2026
0.4850
0.4900
0.4800
0.4850
0.4850
89,700
Sep 25, 2026
0.4800
0.4850
0.4800
0.4850
0.4850
388,800
Sep 24, 2026
0.4850
0.4850
0.4800
0.4850
0.4850
86,100
Sep 23, 2026
0.4850
0.4900
0.4800
0.4900
0.4900
240,900
Sep 22, 2026
0.4800
0.4800
0.4800
0.4800
0.4800
32,600
Sep 21, 2026
0.4850
0.4900
0.4800
0.4800
0.4800
92,800
Sep 18, 2026
0.4800
0.4900
0.4800
0.4850
0.4850
105,400
Sep 17, 2026
0.4800
0.4850
0.4800
0.4800
0.4800
111,900
Sep 16, 2026
0.4850
0.4850
0.4800
0.4800
0.4800
23,500
Sep 15, 2026
0.4800
0.4900
0.4800
0.4850
0.4850
104,500
Sep 14, 2026
0.4800
0.4850
0.4800
0.4800
0.4800
78,800
Sep 11, 2026
0.4850
0.4850
0.4800
0.4800
0.4800
34,500
Sep 10, 2026
0.4800
0.4850
0.4800
0.4850
0.4850
87,700
Sep 9, 2026
0.4850
0.4850
0.4800
0.4800
0.4800
70,000
Sep 8, 2026
0.4850
0.4900
0.4850
0.4900
0.4900
340,700
Sep 7, 2026
0.4850
0.4900
0.4850
0.4850
0.4850
34,600
Sep 4, 2026
0.4900
0.4900
0.4850
0.4850
0.4850
451,700
Sep 3, 2026
0.4900
0.4950
0.4850
0.4900
0.4900
325,200
Sep 2, 2026
0.5000
0.5200
0.4800
0.4900
0.4900
1,816,000
Sep 1, 2026
0.4950
0.5050
0.4950
0.4950
0.4950
494,300
Aug 31, 2026
0.4800
0.4950
0.4800
0.4900
0.4900
1,098,400
Aug 28, 2026
0.4850
0.4850
0.4750
0.4800
0.4800
226,300
Aug 27, 2026
0.4900
0.4900
0.4800
0.4850
0.4850
449,300
Aug 26, 2026
0.4900
0.4900
0.4800
0.4800
0.4800
56,300
Aug 25, 2026
0.4850
0.4900
0.4800
0.4900
0.4900
27,600
Aug 24, 2026
0.4900
0.4900
0.4800
0.4850
0.4850
271,600
Aug 21, 2026
0.4900
0.4900
0.4850
0.4900
0.4900
195,300
Aug 20, 2026
0.4850
0.4900
0.4850
0.4900
0.4900
313,900
Aug 19, 2026
0.4850
0.4850
0.4850
0.4850
0.4850
235,600
Aug 18, 2026
0.4950
0.4950
0.4850
0.4850
0.4850
175,100
Aug 17, 2026
0.4900
0.4950
0.4900
0.4950
0.4950
539,400
Aug 14, 2026
0.4900
0.4950
0.4900
0.4950
0.4950
245,500
Aug 13, 2026
0.4950
0.4950
0.4900
0.4900
0.4900
364,700
Aug 12, 2026
0.4950
0.4950
0.4900
0.4950
0.4950
137,700
Aug 11, 2026
0.4950
0.4950
0.4900
0.4900
0.4900
111,300
Aug 7, 2026
0.4900
0.4950
0.4900
0.4950
0.4950
142,700
Aug 6, 2026
0.4900
0.4950
0.4900
0.4900
0.4900
316,000
Aug 5, 2026
0.4950
0.5000
0.4900
0.4900
0.4900
394,300
Aug 4, 2026
0.4900
0.4950
0.4900
0.4900
0.4900
28,200
Aug 3, 2026
0.4900
0.5000
0.4900
0.4900
0.4900
509,200
Jul 31, 2026
0.4900
0.4900
0.4900
0.4900
0.4900
243,900
Jul 30, 2026
0.0203
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
0.5000
0.5000
0.4850
0.4900
0.4900
881,000
Jul 29, 2026
0.5200
0.5250
0.5150
0.5250
0.5047
162,700
Jul 28, 2026
0.5250
0.5250
0.5150
0.5200
0.4999
297,800
Jul 27, 2026
0.5200
0.5250
0.5200
0.5250
0.5047
212,200
Jul 24, 2026
0.5150
0.5250
0.5100
0.5200
0.4999
700,800
Jul 23, 2026
0.5150
0.5250
0.5150
0.5150
0.4951
1,405,900
Jul 22, 2026
0.5200
0.5200
0.5100
0.5150
0.4951
78,200
Jul 21, 2026
0.5150
0.5250
0.5100
0.5200
0.4999
599,300
Jul 20, 2026
0.5150
0.5150
0.5050
0.5150
0.4951
138,700
Jul 17, 2026
0.5100
0.5150
0.5050
0.5150
0.4951
102,600
Jul 16, 2026
0.5100
0.5150
0.5050
0.5150
0.4951
259,700
Jul 15, 2026
0.5000
0.5100
0.5000
0.5100
0.4903
139,200
Jul 14, 2026
0.5000
0.5100
0.4900
0.5000
0.4807
722,600
Jul 13, 2026
0.5000
0.5000
0.4900
0.4950
0.4759
162,900
Jul 10, 2026
0.4900
0.5000
0.4900
0.5000
0.4807
336,900
Jul 9, 2026
0.4900
0.4900
0.4850
0.4900
0.4711
146,300
Jul 8, 2026
0.4900
0.4950
0.4850
0.4900
0.4711
242,500
Jul 7, 2026
0.4900
0.4950
0.4850
0.4900
0.4711
55,300
Jul 6, 2026
0.4900
0.4900
0.4850
0.4900
0.4711
184,200
Jul 3, 2026
0.4900
0.4900
0.4900
0.4900
0.4711
185,400
Jul 2, 2026
0.4800
0.4900
0.4800
0.4900
0.4711
221,100
Jul 1, 2026
0.4750
0.4800
0.4700
0.4800
0.4614
129,800
Jun 30, 2026
0.4750
0.4800
0.4750
0.4800
0.4614
386,300
Jun 29, 2026
0.4700
0.4750
0.4700
0.4750
0.4566
529,800
Jun 26, 2026
0.4750
0.4750
0.4700
0.4700
0.4518
388,300
Jun 25, 2026
0.4850
0.4850
0.4600
0.4750
0.4566
1,965,900
Jun 24, 2026
0.4850
0.4850
0.4800
0.4850
0.4662
58,100
Jun 23, 2026
0.4800
0.4850
0.4800
0.4850
0.4662
135,800
Jun 22, 2026
0.4850
0.4850
0.4750
0.4800
0.4614
543,896
Jun 19, 2026
0.4950
0.4950
0.4750
0.4750
0.4566
636,600
Jun 18, 2026
0.4900
0.4950
0.4900
0.4950
0.4759
138,800
Jun 17, 2026
0.4900
0.4950
0.4850
0.4900
0.4711
246,500
Jun 16, 2026
0.4900
0.4900
0.4800
0.4900
0.4711
440,900
Jun 15, 2026
0.4850
0.4900
0.4850
0.4850
0.4662
150,600
Jun 12, 2026
0.4800
0.4900
0.4800
0.4850
0.4662
108,100
Jun 11, 2026
0.4750
0.4850
0.4750
0.4800
0.4614
60,800
Jun 10, 2026
0.4800
0.4850
0.4800
0.4800
0.4614
12,900
Jun 9, 2026
0.4800
0.4850
0.4750
0.4750
0.4566
57,900
Jun 8, 2026
0.4800
0.4850
0.4800
0.4800
0.4614
207,000
Jun 5, 2026
0.4800
0.4850
0.4800
0.4800
0.4614
13,000
Jun 4, 2026
0.4850
0.4850
0.4800
0.4800
0.4614
43,600
Jun 3, 2026
0.4850
0.4900
0.4850
0.4900
0.4711
7,600
Jun 2, 2026
0.4900
0.4900
0.4850
0.4850
0.4662
333,800
May 29, 2026
0.4800
0.4900
0.4800
0.4900
0.4711
174,700
May 28, 2026
0.4800
0.4850
0.4800
0.4800
0.4614
32,300
May 26, 2026
0.4850
0.4850
0.4800
0.4850
0.4662
44,400
May 25, 2026
0.4800
0.4850
0.4800
0.4850
0.4662
114,700
May 22, 2026
0.4800
0.4850
0.4750
0.4800
0.4614
94,800
May 21, 2026
0.4800
0.4800
0.4750
0.4750
0.4566
48,400
May 20, 2026
0.4800
0.4800
0.4700
0.4750
0.4566
244,700
May 19, 2026
0.4750
0.4800
0.4750
0.4800
0.4614
48,600
May 18, 2026
0.4850
0.4850
0.4750
0.4750
0.4566
166,900
May 15, 2026
0.4800
0.4850
0.4800
0.4850
0.4662
10,800
May 14, 2026
0.4800
0.4850
0.4800
0.4800
0.4614
140,000
May 13, 2026
0.4850
0.4850
0.4800
0.4800
0.4614
6,500
May 12, 2026
0.4850
0.4850
0.4800
0.4850
0.4662
8,600
May 11, 2026
0.4850
0.4850
0.4800
0.4850
0.4662
93,800
May 8, 2026
0.4850
0.4850
0.4800
0.4850
0.4662
97,100
May 7, 2026
0.4800
0.4850
0.4800
0.4850
0.4662
196,300
May 6, 2026
0.4850
0.4850
0.4800
0.4800
0.4614
51,600
May 5, 2026
0.4850
0.4850
0.4800
0.4850
0.4662
133,500
May 4, 2026
0.4800
0.4850
0.4800
0.4800
0.4614
100,400
Apr 30, 2026
0.4850
0.4850
0.4800
0.4800
0.4614
98,400
Apr 29, 2026
0.4800
0.4850
0.4800
0.4850
0.4662
57,000
Apr 28, 2026
0.4850
0.4850
0.4800
0.4800
0.4614
178,700
Apr 27, 2026
0.4900
0.4900
0.4850
0.4850
0.4662
43,100
Apr 24, 2026
0.4850
0.4900
0.4850
0.4900
0.4711
290,200
Apr 23, 2026
0.4850
0.4850
0.4800
0.4800
0.4614
54,400
Apr 22, 2026
0.4800
0.4850
0.4800
0.4800
0.4614
99,200
Apr 21, 2026
0.4850
0.4850
0.4800
0.4850
0.4662
139,200
Apr 20, 2026
0.4850
0.4850
0.4800
0.4850
0.4662
204,300
Apr 17, 2026
0.4800
0.4900
0.4750
0.4850
0.4662
924,700
Apr 16, 2026
0.4750
0.4800
0.4750
0.4800
0.4614
267,100
Apr 15, 2026
0.4750
0.4750
0.4700
0.4750
0.4566
218,200
Apr 14, 2026
0.4700
0.4750
0.4700
0.4750
0.4566
57,800
Apr 13, 2026
0.4700
0.4750
0.4700
0.4750
0.4566
45,000
Apr 10, 2026
0.4700
0.4750
0.4650
0.4750
0.4566
93,500
Apr 9, 2026
0.4700
0.4700
0.4650
0.4700
0.4518
88,700
Apr 8, 2026
0.4650
0.4700
0.4650
0.4700
0.4518
320,700
Apr 7, 2026
0.4600
0.4650
0.4600
0.4600
0.4422
351,700
Apr 6, 2026
0.4650
0.4700
0.4600
0.4600
0.4422
144,200
Apr 2, 2026
0.4650
0.4700
0.4650
0.4650
0.4470
13,600
Apr 1, 2026
0.4700
0.4700
0.4650
0.4650
0.4470
48,300
Mar 31, 2026
0.4650
0.4700
0.4650
0.4700
0.4518
68,600
Mar 30, 2026
0.4600
0.4700
0.4600
0.4700
0.4518
634,300
Mar 27, 2026
0.4600
0.4600
0.4500
0.4600
0.4422
453,400
Mar 26, 2026
0.4550
0.4700
0.4550
0.4600
0.4422
134,300
Mar 25, 2026
0.4650
0.4650
0.4550
0.4650
0.4470
180,100
Mar 24, 2026
0.4700
0.4700
0.4600
0.4600
0.4422
300,400
Mar 23, 2026
0.4650
0.4750
0.4600
0.4750
0.4566
766,600
Mar 20, 2026
0.4650
0.4700
0.4600
0.4700
0.4518
593,400
Mar 19, 2026
0.4650
0.4650
0.4650
0.4650
0.4470
1,500
Mar 18, 2026
0.4650
0.4700
0.4600
0.4700
0.4518
164,300
Mar 17, 2026
0.4650
0.4700
0.4550
0.4600
0.4422
706,500
Mar 16, 2026
0.4700
0.4700
0.4600
0.4650
0.4470
63,000
Mar 13, 2026
0.4550
0.4700
0.4550
0.4700
0.4518
411,300
Mar 12, 2026
0.4550
0.4650
0.4550
0.4550
0.4374
68,700
Mar 11, 2026
0.4600
0.4600
0.4550
0.4550
0.4374
234,500
Mar 10, 2026
0.4550
0.4600
0.4550
0.4550
0.4374
96,000
Mar 9, 2026
0.4600
0.4600
0.4450
0.4500
0.4326
505,200
Mar 6, 2026
0.4650
0.4650
0.4600
0.4650
0.4470
138,100
Mar 5, 2026
0.4650
0.4650
0.4550
0.4600
0.4422
213,300
Mar 4, 2026
0.4750
0.4750
0.4550
0.4550
0.4374
1,518,300
Mar 3, 2026
0.4750
0.4750
0.4700
0.4750
0.4566
147,300
Mar 2, 2026
0.4750
0.4800
0.4700
0.4750
0.4566
795,100
Feb 27, 2026
0.4700
0.4800
0.4700
0.4800
0.4614
167,800
Feb 26, 2026
0.4750
0.4800
0.4700
0.4700
0.4518
328,700
Feb 25, 2026
0.4800
0.4800
0.4750
0.4750
0.4566
140,300
Feb 24, 2026
0.0183
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
0.4700
0.4800
0.4700
0.4700
0.4518
476,700
Feb 23, 2026
0.4900
0.4950
0.4900
0.4950
0.4583
1,713,700
Feb 20, 2026
0.4900
0.4900
0.4850
0.4900
0.4536
2,009,300
Feb 19, 2026
0.4850
0.4900
0.4850
0.4900
0.4536
224,900
Feb 16, 2026
0.4900
0.4950
0.4900
0.4900
0.4536
445,000
Feb 13, 2026
0.4900
0.4950
0.4850
0.4900
0.4536
1,528,000
Feb 12, 2026
0.4850
0.4850
0.4850
0.4850
0.4490
258,300
Feb 11, 2026
0.4850
0.4900
0.4800
0.4850
0.4490
796,800
Feb 10, 2026
0.4800
0.4850
0.4800
0.4850
0.4490
1,455,000
Feb 9, 2026
0.4800
0.4850
0.4800
0.4850
0.4490
585,700
Feb 6, 2026
0.4850
0.4850
0.4800
0.4800
0.4444
837,700
Feb 5, 2026
0.4800
0.4850
0.4800
0.4850
0.4490
513,800
Feb 4, 2026
0.4800
0.4850
0.4800
0.4850
0.4490
358,700
Feb 3, 2026
0.4850
0.4850
0.4800
0.4800
0.4444
366,400
Feb 2, 2026
0.4800
0.4850
0.4800
0.4800
0.4444
842,200
Jan 30, 2026
0.4800
0.4850
0.4800
0.4800
0.4444
579,400
Jan 29, 2026
0.4850
0.4850
0.4800
0.4850
0.4490
1,111,500
Jan 28, 2026
0.4850
0.4850
0.4800
0.4800
0.4444
739,700
Jan 27, 2026
0.4800
0.4850
0.4800
0.4800
0.4444
349,900
Jan 26, 2026
0.4800
0.4850
0.4800
0.4850
0.4490
591,100
Jan 23, 2026
0.4850
0.4850
0.4800
0.4800
0.4444
394,100
Jan 22, 2026
0.4800
0.4850
0.4800
0.4800
0.4444
510,600
Jan 21, 2026
0.4800
0.4800
0.4800
0.4800
0.4444
493,200
Jan 20, 2026
0.4800
0.4800
0.4800
0.4800
0.4444
370,500
Jan 19, 2026
0.4800
0.4800
0.4800
0.4800
0.4444
1,249,500
Jan 16, 2026
0.4800
0.4850
0.4800
0.4800
0.4444
354,100
Jan 15, 2026
0.4800
0.4850
0.4800
0.4850
0.4490
554,900
Jan 14, 2026
0.4800
0.4850
0.4800
0.4850
0.4490
532,600
Jan 13, 2026
0.4800
0.4850
0.4800
0.4800
0.4444
127,400
Jan 12, 2026
0.4800
0.4800
0.4800
0.4800
0.4444
249,600
Jan 9, 2026
0.4800
0.4850
0.4800
0.4800
0.4444
161,500
Jan 8, 2026
0.4800
0.4850
0.4800
0.4800
0.4444
816,100
Jan 7, 2026
0.4850
0.4850
0.4800
0.4800
0.4444
170,500
Jan 6, 2026
0.4800
0.4850
0.4800
0.4800
0.4444
206,200
Jan 5, 2026
0.4800
0.4850
0.4800
0.4800
0.4444
451,100
Jan 2, 2026
0.4850
0.4850
0.4800
0.4800
0.4444
269,300
Dec 31, 2025
0.4850
0.4850
0.4800
0.4800
0.4444
214,800
Dec 30, 2025
0.4850
0.4850
0.4800
0.4850
0.4490
302,200
Dec 29, 2025
0.4800
0.4850
0.4800
0.4800
0.4444
766,400
Dec 26, 2025
0.4850
0.4850
0.4800
0.4800
0.4444
105,600
Dec 24, 2025
0.4850
0.4850
0.4800
0.4850
0.4490
280,500
Dec 23, 2025
0.4750
0.4900
0.4750
0.4850
0.4490
247,905,831
Dec 22, 2025
0.4600
0.4700
0.4600
0.4700
0.4351
204,500
Dec 19, 2025
0.4650
0.4650
0.4600
0.4650
0.4305
1,530,600
Dec 18, 2025
0.4700
0.4700
0.4650
0.4650
0.4305
394,600
Dec 17, 2025
0.4700
0.4700
0.4650
0.4700
0.4351
899,500
Dec 16, 2025
0.4750
0.4750
0.4700
0.4700
0.4351
136,400
Dec 15, 2025
0.4750
0.4750
0.4700
0.4700
0.4351
225,500
Dec 12, 2025
0.4750
0.4750
0.4700
0.4700
0.4351
26,200
Dec 11, 2025
0.4700
0.4800
0.4700
0.4750
0.4398
519,200
Dec 10, 2025
0.4700
0.4750
0.4700
0.4700
0.4351
80,900
Dec 9, 2025
0.4700
0.4750
0.4700
0.4700
0.4351
171,600
Dec 8, 2025
0.4700
0.4750
0.4700
0.4700
0.4351
217,000
Dec 5, 2025
0.4700
0.4700
0.4700
0.4700
0.4351
146,100
Dec 4, 2025
0.4700
0.4750
0.4700
0.4700
0.4351
387,200
Dec 3, 2025
0.4700
0.4750
0.4700
0.4750
0.4398
58,300
Dec 2, 2025
0.4750
0.4750
0.4700
0.4700
0.4351
115,100
Dec 1, 2025
0.4800
0.4800
0.4700
0.4700
0.4351
651,400
Nov 28, 2025
0.4750
0.4800
0.4750
0.4800
0.4444
340,700
Nov 27, 2025
0.4800
0.4800
0.4750
0.4750
0.4398
573,400
Nov 26, 2025
0.4750
0.4800
0.4750
0.4800
0.4444
95,800
Nov 25, 2025
0.4700
0.4800
0.4700
0.4800
0.4444
423,300
Nov 24, 2025
0.4700
0.4750
0.4700
0.4700
0.4351
248,600
Nov 21, 2025
0.4700
0.4750
0.4700
0.4700
0.4351
234,700
Nov 20, 2025
0.4750
0.4750
0.4650
0.4650
0.4305
190,700
Nov 19, 2025
0.4750
0.4750
0.4700
0.4750
0.4398
36,200
Nov 18, 2025
0.4700
0.4750
0.4700
0.4700
0.4351
338,800
Nov 17, 2025
0.4750
0.4800
0.4700
0.4750
0.4398
594,300
Nov 14, 2025
0.4750
0.4850
0.4750
0.4800
0.4444
624,400
Nov 13, 2025
0.4800
0.4850
0.4800
0.4800
0.4444
1,855,300
Nov 12, 2025
0.4750
0.4750
0.4700
0.4750
0.4398
147,300
Nov 11, 2025
0.4750
0.4800
0.4750
0.4800
0.4444
216,700
Nov 10, 2025
0.4750
0.4800
0.4700
0.4750
0.4398
616,100
