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
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,005.92
+2,566.04(+4.18%)
CMC Crypto 200
1,371.97
+59.34(+4.52%)

Addvalue Technologies Ltd (A31.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0080

0.0000

(0.00%)

At close: 02:35PM SGT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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	-
09 Jan 2024	0.0090	0.0100	0.0090	0.0100	0.0100	420,000
08 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,248,800
05 Jan 2024	0.0100	0.0110	0.0100	0.0100	0.0100	408,400
04 Jan 2024	0.0100	0.0100	0.0090	0.0100	0.0100	5,022,500
03 Jan 2024	0.0090	0.0100	0.0090	0.0100	0.0100	599,000
02 Jan 2024	0.0090	0.0100	0.0090	0.0100	0.0100	204,100
29 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	200,100
28 Dec 2023	0.0090	0.0100	0.0080	0.0100	0.0100	2,486,100
27 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,246,600
26 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
22 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
21 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	80,000
20 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
19 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	70,100
18 Dec 2023	0.0090	0.0100	0.0090	0.0100	0.0100	2,569,600
15 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 Dec 2023	0.0090	0.0100	0.0090	0.0100	0.0100	668,000
13 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	502,500
12 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	650,100
11 Dec 2023	0.0090	0.0090	0.0080	0.0090	0.0090	2,410,100
08 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,293,700
07 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	850,000
06 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	5,062,800
05 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	650,000
04 Dec 2023	0.0110	0.0110	0.0100	0.0100	0.0100	749,700
01 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
30 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,454,600
28 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
27 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	4,764,900
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 1007,895.85+18.80(+0.24%)

Bitcoin USD64,005.92+2,566.04(+4.18%)

CMC Crypto 2001,371.97+59.34(+4.52%)

Addvalue Technologies Ltd (A31.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
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,005.92
+2,566.04(+4.18%)

CMC Crypto 200
1,371.97
+59.34(+4.52%)