Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,889.55
+12.50(+0.16%)
Bitcoin USD
64,654.07
+533.57(+0.83%)
CMC Crypto 200
1,377.53
+64.90(+5.21%)

AsiaMedic Limited (505.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0110

+0.0010

(+10.00%)

At close: 04:33PM SGT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	100
18 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 Apr 2024	0.0100	0.0100	0.0090	0.0100	0.0100	1,377,800
16 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	240,000
15 Apr 2024	0.0110	0.0110	0.0100	0.0100	0.0100	20,900
12 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
09 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,500
08 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
05 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
04 Apr 2024	0.0100	0.0110	0.0100	0.0100	0.0100	259,000
03 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
02 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
01 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	22,000
28 Mar 2024	0.0110	0.0110	0.0100	0.0100	0.0100	550,000
27 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,000
26 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
25 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	110,000
22 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
21 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	140,000
20 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
18 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
15 Mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	175,000
14 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
13 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
12 Mar 2024	0.0110	0.0110	0.0100	0.0110	0.0110	1,400,700
11 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,500,000
08 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
07 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
06 Mar 2024	0.0110	0.0110	0.0100	0.0110	0.0110	310,000
05 Mar 2024	0.0110	0.0120	0.0110	0.0110	0.0110	1,439,000
04 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
01 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
29 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	840,000
28 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
27 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	400,000
26 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	170,000
23 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	413,000
22 Feb 2024	0.0120	0.0130	0.0120	0.0130	0.0130	585,100
21 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	56,700
20 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	96,100
19 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
16 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
15 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	80,000
14 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	400
13 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
09 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	20,000
08 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
07 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
06 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	117,000
05 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	33,000
02 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
01 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
31 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	130,000
30 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	445,900
29 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	202,000
26 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	607,900
25 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,990,200
24 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
23 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	70,000
19 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	4,800
18 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	668,000
17 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	20,000
16 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
15 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	19,600
11 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	210,000
10 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	250,000
09 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	50,000
08 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	12,600
04 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
03 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	310,400
02 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	133,000
29 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
28 Dec 2023	0.0140	0.0140	0.0130	0.0130	0.0130	500,800
27 Dec 2023	0.0120	0.0140	0.0120	0.0140	0.0140	794,400
26 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	5,000
22 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	125,000
21 Dec 2023	0.0120	0.0120	0.0110	0.0120	0.0120	443,200
20 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
18 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
15 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	5,000
14 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	12,000
13 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	1,000,000
11 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
08 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	5,000
07 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
06 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
05 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
04 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
01 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	200,000
30 Nov 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
29 Nov 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
28 Nov 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
27 Nov 2023	0.0120	0.0120	0.0110	0.0110	0.0110	595,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,889.55+12.50(+0.16%)

Bitcoin USD64,654.07+533.57(+0.83%)

CMC Crypto 2001,377.53+64.90(+5.21%)

AsiaMedic Limited (505.SI)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,889.55
+12.50(+0.16%)

Bitcoin USD
64,654.07
+533.57(+0.83%)

CMC Crypto 200
1,377.53
+64.90(+5.21%)