Yahoo

Mail

Singapore markets closed

Straits Times Index
3,338.94
-9.93(-0.30%)
S&P 500
5,266.09
-17.31(-0.33%)
Dow
38,592.07
+21.04(+0.05%)
Nasdaq
16,751.90
-76.77(-0.46%)
Bitcoin USD
69,895.59
+9.72(+0.01%)
CMC Crypto 200
1,458.41
+11.26(+0.78%)

Addvalue Technologies Ltd (A31.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0120

0.0000

(0.00%)

At close: 05:10PM SGT

Time period:

04 Jun 2023 - 04 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Jun 2024	0.0120	0.0130	0.0120	0.0120	0.0120	8,017,700
03 Jun 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,220,000
31 May 2024	0.0110	0.0120	0.0110	0.0110	0.0110	3,918,300
30 May 2024	0.0110	0.0120	0.0110	0.0110	0.0110	11,649,000
29 May 2024	0.0120	0.0120	0.0110	0.0120	0.0120	2,421,900
28 May 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,350,000
27 May 2024	0.0120	0.0130	0.0120	0.0130	0.0130	4,482,300
24 May 2024	0.0110	0.0120	0.0110	0.0120	0.0120	2,757,700
23 May 2024	0.0120	0.0120	0.0110	0.0120	0.0120	2,132,800
21 May 2024	0.0110	0.0120	0.0110	0.0120	0.0120	2,590,000
20 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	590,000
17 May 2024	0.0110	0.0120	0.0100	0.0120	0.0120	4,150,200
16 May 2024	0.0110	0.0120	0.0100	0.0100	0.0100	1,366,100
15 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,090,000
14 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	4,622,500
13 May 2024	0.0100	0.0120	0.0100	0.0110	0.0110	6,002,000
10 May 2024	0.0100	0.0110	0.0100	0.0110	0.0110	251,000
09 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,158,300
08 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 May 2024	0.0100	0.0100	0.0090	0.0100	0.0100	2,374,700
06 May 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,287,500
03 May 2024	0.0100	0.0110	0.0090	0.0110	0.0110	3,969,300
02 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
30 Apr 2024	0.0100	0.0110	0.0100	0.0110	0.0110	4,787,000
29 Apr 2024	0.0080	0.0100	0.0080	0.0100	0.0100	12,538,500
26 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,519,500
25 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,328,200
24 Apr 2024	0.0090	0.0090	0.0080	0.0080	0.0080	2,710,000
23 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	4,550,100
22 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	901,500
19 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,367,800
18 Apr 2024	0.0080	0.0090	0.0080	0.0080	0.0080	5,401,400
17 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	50,000
16 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	355,200
15 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
12 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	200,000
11 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	5,921,400
09 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	6,600
08 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	110,200
05 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	510,000
04 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	320,100
03 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
02 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,493,000
01 Apr 2024	0.0080	0.0090	0.0080	0.0090	0.0090	500,500
28 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	506,100
27 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,186,400
26 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	300,000
25 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
21 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
20 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,200,000
19 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,620,000
18 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	760,000
15 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
14 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,004,000
13 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	721,200
12 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	40,000
11 Mar 2024	0.0070	0.0090	0.0070	0.0090	0.0090	377,100
08 Mar 2024	0.0080	0.0090	0.0080	0.0080	0.0080	6,143,200
07 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
06 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	637,700
05 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,600,300
04 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	610,100
01 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
29 Feb 2024	0.0080	0.0080	0.0060	0.0080	0.0080	21,175,500
28 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,663,000
27 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
26 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	20,300
23 Feb 2024	0.0080	0.0090	0.0080	0.0080	0.0080	1,279,000
22 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	235,000
21 Feb 2024	0.0080	0.0090	0.0080	0.0080	0.0080	366,000
20 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	210,000
19 Feb 2024	0.0100	0.0100	0.0080	0.0090	0.0090	1,859,000
16 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	9,673,000
15 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	3,590,000
14 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	298,300
13 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	484,000
09 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
08 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	600,000
07 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	400,000
06 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	928,300
05 Feb 2024	0.0080	0.0090	0.0070	0.0090	0.0090	9,020,000
02 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
01 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,275,000
31 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,300,800
30 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	110,000
29 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
26 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,000,000
25 Jan 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,000,000
24 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,600,900
23 Jan 2024	0.0080	0.0100	0.0070	0.0080	0.0080	12,195,000
22 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	9,210,200
19 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
18 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	848,900
17 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	18,517,800
16 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	715,100
15 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
10 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,338.94-9.93(-0.30%)

S&P 5005,266.09-17.31(-0.33%)

Dow38,592.07+21.04(+0.05%)

Nasdaq16,751.90-76.77(-0.46%)

Bitcoin USD69,895.59+9.72(+0.01%)

CMC Crypto 2001,458.41+11.26(+0.78%)

Addvalue Technologies Ltd (A31.SI)

Straits Times Index
3,338.94
-9.93(-0.30%)

S&P 500
5,266.09
-17.31(-0.33%)

Dow
38,592.07
+21.04(+0.05%)

Nasdaq
16,751.90
-76.77(-0.46%)

Bitcoin USD
69,895.59
+9.72(+0.01%)

CMC Crypto 200
1,458.41
+11.26(+0.78%)