1AZ.SI - Audience Analytics Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20230.32000.32000.29000.32000.320091,700
01 Jun 20230.31500.31500.31500.31500.3150-
31 May 20230.31500.31500.31500.31500.3150-
30 May 20230.31500.31500.31500.31500.31501,100
29 May 20230.31500.31500.31500.31500.31508,800
26 May 20230.30000.30000.30000.30000.3000200
25 May 20230.32500.32500.32500.32500.3250-
24 May 20230.32500.32500.32500.32500.3250-
23 May 20230.29500.32500.29500.32500.325061,600
22 May 20230.30000.32500.30000.32500.325021,100
19 May 20230.29500.29500.29500.29500.2950-
18 May 20230.29000.29500.29000.29500.295023,100
17 May 20230.29500.30000.27500.29000.290016,900
16 May 20230.29500.29500.29500.29500.2950-
15 May 20230.29500.29500.29500.29500.2950-
15 May 20230.018 Dividend
12 May 20230.29500.30000.29500.29500.277014,400
11 May 20230.30000.30000.29500.30000.281753,300
10 May 20230.30000.30500.30000.30000.2817102,100
09 May 20230.30500.30500.30000.30000.281738,500
08 May 20230.32000.32000.30000.31000.291157,300
05 May 20230.30500.30500.30500.30500.2864-
04 May 20230.30500.30500.30500.30500.2864-
03 May 20230.30500.30500.30500.30500.2864-
02 May 20230.30500.30500.30500.30500.28641,400
28 Apr 20230.30000.30000.28500.28500.26761,600
27 Apr 20230.30000.30000.30000.30000.2817600
26 Apr 20230.30000.30000.30000.30000.2817600
25 Apr 20230.30500.30500.30500.30500.2864-
24 Apr 20230.28500.30500.28500.30500.286421,500
21 Apr 20230.30500.30500.30500.30500.2864-
20 Apr 20230.30500.30500.30500.30500.2864-
19 Apr 20230.29000.30500.28500.30500.28641,500
18 Apr 20230.29000.30500.29000.30500.2864800
17 Apr 20230.31000.31000.28500.31000.291147,200
14 Apr 20230.29000.30500.29000.30500.2864190,100
13 Apr 20230.29500.29500.29500.29500.277079,800
12 Apr 20230.32500.32500.30000.31500.2958125,500
11 Apr 20230.32500.32500.32500.32500.3052-
10 Apr 20230.32500.32500.32500.32500.3052500
06 Apr 20230.32500.32500.32500.32500.3052-
05 Apr 20230.32500.32500.32500.32500.3052-
04 Apr 20230.32000.32500.32000.32500.30525,000
03 Apr 20230.32500.32500.32500.32500.3052700
31 Mar 20230.30000.32000.29500.29500.277022,800
30 Mar 20230.30000.30000.30000.30000.281713,300
29 Mar 20230.30000.30000.29000.29000.27234,500
28 Mar 20230.29500.29500.29000.29000.2723126,900
27 Mar 20230.29500.29500.29500.29500.2770500
24 Mar 20230.29000.29500.29000.29500.277072,700
23 Mar 20230.29000.30500.29000.29000.272351,800
22 Mar 20230.29500.29500.27000.29000.2723551,100
21 Mar 20230.30000.31500.30000.31500.295825,500
20 Mar 20230.30000.31000.30000.31000.291154,700
17 Mar 20230.30000.31000.30000.30500.286483,400
16 Mar 20230.31500.31500.30500.30500.286430,500
15 Mar 20230.31000.31000.31000.31000.29111,000
14 Mar 20230.30500.30500.30500.30500.286470,000
13 Mar 20230.30500.31000.30500.31000.291130,300
10 Mar 20230.31000.31500.31000.31000.2911107,200
09 Mar 20230.31000.32000.31000.32000.3005247,700
08 Mar 20230.30500.31000.30500.31000.29111,132,600
07 Mar 20230.29500.32500.29500.31000.2911706,000
06 Mar 20230.29500.30000.29500.30000.2817342,300
03 Mar 20230.29500.29500.29500.29500.277020,200
02 Mar 20230.28000.29000.28000.29000.272325,000
01 Mar 20230.29500.29500.29000.29500.277093,300
28 Feb 20230.27500.29500.27500.29500.27702,481,800
27 Feb 20230.25500.27500.25500.27500.2582258,700
24 Feb 20230.25500.26500.25500.25500.2394679,900
23 Feb 20230.25500.26000.25500.26000.244140,500
22 Feb 20230.25500.26000.25500.26000.244120,500
21 Feb 20230.25500.26000.25500.26000.2441110,500
20 Feb 20230.23000.23000.23000.23000.216055,000
17 Feb 20230.27000.27000.27000.27000.2535-
16 Feb 20230.27000.27000.27000.27000.2535-
15 Feb 20230.27000.27000.27000.27000.2535-
14 Feb 20230.27000.27000.27000.27000.2535-
13 Feb 20230.27000.27000.27000.27000.2535-
10 Feb 20230.27000.27000.27000.27000.2535-
09 Feb 20230.27000.27000.27000.27000.2535-
08 Feb 20230.27000.27000.27000.27000.2535-
07 Feb 20230.27000.27000.27000.27000.2535-
06 Feb 20230.22500.27000.22500.27000.25356,500
03 Feb 20230.23000.23000.22500.22500.211347,800
02 Feb 20230.27500.27500.27500.27500.2582-
01 Feb 20230.27500.27500.27500.27500.2582-
31 Jan 20230.27500.27500.27500.27500.2582-
30 Jan 20230.27500.27500.27500.27500.2582500
27 Jan 20230.27500.27500.27500.27500.2582-
26 Jan 20230.27500.27500.27500.27500.2582-
25 Jan 20230.27500.27500.27500.27500.2582-
20 Jan 20230.27500.27500.27500.27500.2582-
19 Jan 20230.27500.27500.27500.27500.2582500
18 Jan 20230.24000.25500.24000.25500.23949,000
17 Jan 20230.27500.27500.27500.27500.2582500
16 Jan 20230.28000.28000.28000.28000.2629-
13 Jan 20230.28000.28000.28000.28000.2629-
12 Jan 20230.28000.28000.28000.28000.2629-
11 Jan 20230.28000.28000.28000.28000.2629-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...