Singapore markets closed

Aoxin Q & M Dental Group Limited (1D4.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.13000.0000 (0.00%)
At close: 03:16PM SGT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.10100.13000.10000.13000.1300126,700
02 Feb 20230.13900.13900.13900.13900.1390-
01 Feb 20230.13900.13900.13900.13900.1390-
31 Jan 20230.13900.13900.13900.13900.1390-
30 Jan 20230.13900.13900.13900.13900.1390-
27 Jan 20230.13900.13900.13900.13900.1390-
26 Jan 20230.13900.13900.13900.13900.1390-
25 Jan 20230.13900.13900.13900.13900.1390-
20 Jan 20230.13900.13900.13900.13900.1390-
19 Jan 20230.13900.13900.13900.13900.1390-
18 Jan 20230.13900.13900.13900.13900.1390-
17 Jan 20230.10900.13900.10900.13900.1390200
16 Jan 20230.13900.13900.13900.13900.1390-
13 Jan 20230.13900.13900.13900.13900.1390-
12 Jan 20230.11500.13900.11500.13900.13905,100
11 Jan 20230.12800.15900.10500.14500.145010,100
10 Jan 20230.14000.15400.14000.15400.1540400
09 Jan 20230.17000.17000.17000.17000.1700-
06 Jan 20230.17000.17000.17000.17000.1700-
05 Jan 20230.17700.17700.14700.17000.1700100,300
04 Jan 20230.14900.14900.14900.14900.1490-
03 Jan 20230.14900.14900.14900.14900.1490-
30 Dec 20220.14900.14900.14900.14900.1490-
29 Dec 20220.14900.14900.14900.14900.1490-
28 Dec 20220.14900.14900.14900.14900.1490-
27 Dec 20220.15000.15000.14900.14900.1490200
23 Dec 20220.13000.13000.13000.13000.1300-
22 Dec 20220.13000.13000.13000.13000.1300-
21 Dec 20220.12300.13000.12300.13000.1300200
20 Dec 20220.13600.13900.12300.12300.123012,100
19 Dec 20220.12500.13700.12500.13000.13002,300
16 Dec 20220.12500.13000.12500.13000.13005,800
15 Dec 20220.14900.14900.14900.14900.1490-
14 Dec 20220.14900.14900.14900.14900.1490-
13 Dec 20220.12500.14900.12500.14900.14901,000
12 Dec 20220.12000.14900.12000.14800.148011,400
09 Dec 20220.11600.15000.11600.15000.1500200
08 Dec 20220.12000.16000.12000.16000.16001,600
07 Dec 20220.16900.16900.16900.16900.1690-
06 Dec 20220.16900.16900.16900.16900.1690-
05 Dec 20220.16900.16900.16900.16900.1690-
02 Dec 20220.16900.16900.16900.16900.1690-
01 Dec 20220.16900.16900.16900.16900.1690-
30 Nov 20220.16900.16900.16900.16900.1690-
29 Nov 20220.16900.16900.16900.16900.1690-
28 Nov 20220.16900.16900.16900.16900.1690-
25 Nov 20220.16900.16900.16900.16900.1690-
24 Nov 20220.16900.16900.16900.16900.1690-
23 Nov 20220.16900.16900.16900.16900.1690-
22 Nov 20220.16900.16900.16900.16900.1690-
21 Nov 20220.16900.16900.16900.16900.1690-
18 Nov 20220.16900.16900.16900.16900.1690-
17 Nov 20220.16900.16900.16900.16900.1690-
16 Nov 20220.16900.16900.16900.16900.1690-
15 Nov 20220.16900.16900.16900.16900.1690-
14 Nov 20220.16900.16900.16900.16900.1690-
11 Nov 20220.16900.16900.16900.16900.1690100
10 Nov 20220.16700.16700.16700.16700.1670-
09 Nov 20220.16700.16700.16700.16700.1670-
08 Nov 20220.16900.16900.16700.16700.1670500
07 Nov 20220.12800.17000.11000.17000.170011,100
04 Nov 20220.16900.16900.16900.16900.1690-
03 Nov 20220.16900.16900.16900.16900.1690-
02 Nov 20220.16900.16900.16900.16900.1690-
01 Nov 20220.16900.16900.16900.16900.1690-
31 Oct 20220.16900.16900.16900.16900.1690-
28 Oct 20220.16400.16900.16400.16900.1690200
27 Oct 20220.14300.15700.14300.15700.1570800
26 Oct 20220.17300.17300.17300.17300.1730-
25 Oct 20220.17300.17300.17300.17300.1730-
21 Oct 20220.17300.17300.17300.17300.1730-
20 Oct 20220.17300.17300.17300.17300.1730-
19 Oct 20220.17300.17300.17300.17300.1730-
18 Oct 20220.17300.17300.17300.17300.1730-
17 Oct 20220.17300.17300.17300.17300.1730-
14 Oct 20220.16800.17300.16800.17300.1730200
13 Oct 20220.16500.16500.16000.16000.1600400
12 Oct 20220.17400.17400.17400.17400.1740-
11 Oct 20220.17400.17400.17400.17400.1740-
10 Oct 20220.17400.17400.17400.17400.1740-
07 Oct 20220.17400.17400.17400.17400.1740-
06 Oct 20220.17400.17400.17400.17400.1740-
05 Oct 20220.17400.17400.17400.17400.1740-
04 Oct 20220.17400.17400.17400.17400.1740-
03 Oct 20220.17100.17500.17100.17400.1740900
30 Sept 20220.16300.16300.16300.16300.1630-
29 Sept 20220.16300.16300.16300.16300.1630-
28 Sept 20220.16300.16300.16300.16300.1630-
27 Sept 20220.16300.16300.16300.16300.1630-
26 Sept 20220.16300.16300.16300.16300.1630-
23 Sept 20220.16300.16300.16300.16300.1630-
22 Sept 20220.16300.16300.16300.16300.1630-
21 Sept 20220.16300.16300.16300.16300.1630-
20 Sept 20220.16300.16300.16300.16300.1630-
19 Sept 20220.16300.16300.16300.16300.1630-
16 Sept 20220.16300.16300.16300.16300.1630-
15 Sept 20220.13300.16300.13300.16300.1630400
14 Sept 20220.16100.16100.16100.16100.1610-
13 Sept 20220.16100.16100.16100.16100.161040,000
12 Sept 20220.16400.16400.16400.16400.1640-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...