1D4.SI - Aoxin Q & M Dental Group Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20230.08700.08700.08700.08700.0870-
06 Jun 20230.10100.10900.07900.08700.087028,700
05 Jun 20230.10200.10200.09800.09800.0980295,600
01 Jun 20230.10200.10200.10200.10200.1020-
31 May 20230.10200.10200.10200.10200.1020-
30 May 20230.10200.10200.10200.10200.10208,700
29 May 20230.11300.11300.11300.11300.1130-
26 May 20230.11300.11300.11300.11300.1130-
25 May 20230.11300.11300.11300.11300.1130-
24 May 20230.11300.11300.11300.11300.1130-
23 May 20230.11300.11300.11300.11300.1130-
22 May 20230.11300.11300.11300.11300.1130-
19 May 20230.11300.11300.11300.11300.1130-
18 May 20230.11300.11500.10100.11300.113061,400
17 May 20230.09900.11500.09900.11400.114032,300
16 May 20230.10000.10000.10000.10000.1000-
15 May 20230.10000.10000.10000.10000.1000245,000
12 May 20230.11000.11000.11000.11000.1100-
11 May 20230.11000.11000.11000.11000.1100-
10 May 20230.12300.12300.10000.11000.1100151,800
09 May 20230.10200.10200.10200.10200.10201,000
08 May 20230.10100.10100.10100.10100.10101,000
05 May 20230.11000.11000.11000.11000.1100-
04 May 20230.11000.11000.11000.11000.1100-
03 May 20230.11000.11000.11000.11000.1100-
02 May 20230.11000.11000.11000.11000.1100-
28 Apr 20230.11000.11000.11000.11000.1100-
27 Apr 20230.11000.11000.11000.11000.1100-
26 Apr 20230.11000.11000.11000.11000.1100-
25 Apr 20230.11000.11000.11000.11000.1100-
24 Apr 20230.11000.11000.11000.11000.1100-
21 Apr 20230.11000.11000.11000.11000.1100-
20 Apr 20230.11000.11000.11000.11000.1100-
19 Apr 20230.11000.11000.11000.11000.1100-
18 Apr 20230.11000.11000.11000.11000.1100100
17 Apr 20230.10600.10600.10600.10600.1060-
14 Apr 20230.10600.10600.10600.10600.1060-
13 Apr 20230.10600.10600.10600.10600.1060-
12 Apr 20230.10600.10600.10600.10600.1060-
11 Apr 20230.10600.10600.10600.10600.1060-
10 Apr 20230.10600.10600.10600.10600.1060-
06 Apr 20230.10600.10600.10600.10600.1060100
05 Apr 20230.13500.13500.13500.13500.1350-
04 Apr 20230.13500.13500.13500.13500.1350-
03 Apr 20230.13500.13500.13500.13500.1350-
31 Mar 20230.13500.13500.13500.13500.1350150,000
30 Mar 20230.11000.13500.10000.13500.135055,100
29 Mar 20230.13900.13900.13900.13900.1390-
28 Mar 20230.13900.13900.13900.13900.1390-
27 Mar 20230.13900.13900.13900.13900.1390100
24 Mar 20230.10300.12800.10300.11500.1150735,400
23 Mar 20230.12800.12800.12800.12800.1280-
22 Mar 20230.12800.12800.12800.12800.1280-
21 Mar 20230.13000.13100.12700.12800.128042,800
20 Mar 20230.14700.14700.14700.14700.1470-
17 Mar 20230.14700.14700.14700.14700.1470-
16 Mar 20230.14700.14700.14700.14700.1470-
15 Mar 20230.14700.14700.14700.14700.1470-
14 Mar 20230.13300.14700.13300.14700.1470160,300
13 Mar 20230.11700.13500.11700.13300.1330330,400
10 Mar 20230.11700.11700.11700.11700.117060,000
09 Mar 20230.11600.11600.11600.11600.1160-
08 Mar 20230.11600.11600.11600.11600.11609,300
07 Mar 20230.11500.11500.11500.11500.1150-
06 Mar 20230.11500.11500.11500.11500.115066,000
03 Mar 20230.11500.11500.11500.11500.1150100,100
02 Mar 20230.11600.11600.11400.11400.1140473,700
01 Mar 20230.11500.11500.11500.11500.115027,000
28 Feb 20230.12000.12000.11400.11400.1140212,800
27 Feb 20230.12000.12200.11500.11500.1150359,000
24 Feb 20230.10100.10100.10100.10100.1010-
23 Feb 20230.10100.10100.10100.10100.1010-
22 Feb 20230.10100.10100.10100.10100.1010100,000
21 Feb 20230.10200.10200.10200.10200.1020-
20 Feb 20230.10200.10200.10200.10200.1020400
17 Feb 20230.10200.10200.10200.10200.102015,200
16 Feb 20230.10000.10000.10000.10000.1000-
15 Feb 20230.10000.10000.10000.10000.100020,000
14 Feb 20230.11500.11500.11500.11500.1150-
13 Feb 20230.10800.11500.09100.11500.1150161,400
10 Feb 20230.12000.12000.10800.10800.108068,900
09 Feb 20230.12700.12700.12700.12700.1270-
08 Feb 20230.12700.12700.12700.12700.1270100
07 Feb 20230.10000.10100.10000.10100.101023,900
06 Feb 20230.13000.13000.13000.13000.1300-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...