LION-PHILLIP S-REIT Recent Share Price (SGX:CLR)

658 Followers SGX:CLR - LION-PHILLIP S-REIT ETF LION-PHILLIP S-REIT
Sector: ETFs, Industry: Asset Class ETFs - Real Estate

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Sep 2018	SGD	0.982	0.983	0.979	0.982	0.982	-0.003 (-0.30%)	59,200
10 Sep 2018	SGD	0.991	0.991	0.982	0.985	0.985	-0.003 (-0.30%)	103,600
7 Sep 2018	SGD	0.991	0.991	0.987	0.988	0.988	-0.004 (-0.40%)	99,600
6 Sep 2018	SGD	0.992	0.994	0.991	0.992	0.992	0.0 (0.0%)	244,200
5 Sep 2018	SGD	0.995	0.995	0.992	0.992	0.992	-0.003 (-0.30%)	649,000
4 Sep 2018	SGD	0.996	0.996	0.992	0.995	0.995	+0.002 (+0.20%)	181,400
3 Sep 2018	SGD	0.995	0.995	0.992	0.993	0.993	-0.003 (-0.30%)	130,500
31 Aug 2018	SGD	0.995	0.997	0.993	0.996	0.996	+0.001 (+0.10%)	79,600
30 Aug 2018	SGD	0.997	0.997	0.994	0.995	0.995	0.0 (0.0%)	269,500
29 Aug 2018	SGD	1.008	1.008	0.995	0.995	0.995	-0.017 (-1.68%)	169,100
28 Aug 2018	SGD	1.015	1.017	1.012	1.012	1.012	-0.003 (-0.30%)	176,300
27 Aug 2018	SGD	1.01	1.016	1.01	1.015	1.015	+0.005 (+0.50%)	24,900
24 Aug 2018	SGD	1.01	1.012	1.009	1.01	1.01	-0.006 (-0.59%)	193,000
23 Aug 2018	SGD	1.018	1.018	1.011	1.016	1.016	+0.001 (+0.10%)	137,000
21 Aug 2018	SGD	1.015	1.015	1.011	1.015	1.015	0.0 (0.0%)	42,800
20 Aug 2018	SGD	1.013	1.015	1.012	1.015	1.015	+0.005 (+0.50%)	165,000
17 Aug 2018	SGD	1.011	1.013	1.009	1.01	1.01	0.0 (0.0%)	96,100
16 Aug 2018	SGD	1.005	1.01	1.005	1.01	1.01	+0.001 (+0.10%)	214,200
15 Aug 2018	SGD	1.005	1.009	1.005	1.009	1.009	+0.006 (+0.60%)	689,200
14 Aug 2018	SGD	1.005	1.005	1.002	1.003	1.003	-0.001 (-0.10%)	9,400
13 Aug 2018	SGD	1.005	1.007	1.004	1.004	1.004	-0.001 (-0.10%)	122,000
10 Aug 2018	SGD	1.005	1.008	1.004	1.005	1.005	-0.005 (-0.50%)	144,300
8 Aug 2018	SGD	1.009	1.011	1.007	1.01	1.01	+0.002 (+0.20%)	60,100
7 Aug 2018	SGD	1.002	1.008	1.002	1.008	1.008	+0.002 (+0.20%)	64,200
6 Aug 2018	SGD	1.009	1.009	1.005	1.006	1.006	0.0 (0.0%)	50,000
3 Aug 2018	SGD	1.008	1.008	1.006	1.006	1.006	-0.006 (-0.59%)	157,700
2 Aug 2018	SGD	1.013	1.013	1.007	1.012	1.012	0.0 (0.0%)	145,500
1 Aug 2018	SGD	1.014	1.014	1.012	1.012	1.012	-0.003 (-0.30%)	24,500
31 Jul 2018	SGD	1.011	1.015	1.011	1.015	1.015	+0.005 (+0.50%)	111,900
30 Jul 2018	SGD	1.01	1.015	1.01	1.01	1.01	+0.001 (+0.10%)	108,100

See Xignite Response |