Singapore markets closed

Avi-Tech Holdings Limited (1R6.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.26000.0000 (0.00%)
At close: 04:17PM SGT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.26000.26000.25500.26000.2600116,400
11 Apr 20240.26000.26000.26000.26000.260022,500
09 Apr 20240.25000.25000.25000.25000.2500-
08 Apr 20240.25000.26000.24500.25000.250039,900
05 Apr 20240.25000.25000.25000.25000.2500-
04 Apr 20240.25000.25000.25000.25000.2500-
03 Apr 20240.25000.25000.25000.25000.2500-
02 Apr 20240.25000.25000.25000.25000.250020,000
01 Apr 20240.25000.25000.25000.25000.2500-
28 Mar 20240.25000.25000.25000.25000.2500-
27 Mar 20240.25000.25000.25000.25000.250030,000
26 Mar 20240.24500.24500.24500.24500.2450-
25 Mar 20240.24500.24500.24500.24500.2450-
22 Mar 20240.24500.24500.24500.24500.2450-
21 Mar 20240.24500.25500.24500.24500.245013,600
20 Mar 20240.25500.25500.25500.25500.2550-
19 Mar 20240.25500.25500.25500.25500.2550-
18 Mar 20240.25500.25500.25500.25500.2550-
15 Mar 20240.25500.25500.25500.25500.2550-
14 Mar 20240.25500.25500.25500.25500.255010,000
13 Mar 20240.25000.25500.25000.25500.255030,800
12 Mar 20240.24500.24500.24000.24000.240040,100
11 Mar 20240.24500.24500.24500.24500.2450-
08 Mar 20240.25500.25500.23000.24500.2450134,800
07 Mar 20240.25500.26000.25500.26000.260078,600
06 Mar 20240.25500.25500.25500.25500.2550200
05 Mar 20240.26000.26000.26000.26000.260050,000
04 Mar 20240.26500.26500.26500.26500.2650-
01 Mar 20240.26500.26500.26500.26500.2650-
29 Feb 20240.26500.26500.26500.26500.2650-
28 Feb 20240.26500.26500.26500.26500.2650-
27 Feb 20240.26500.26500.26500.26500.2650-
26 Feb 20240.26500.26500.26500.26500.2650-
23 Feb 20240.26500.26500.26500.26500.265020,000
22 Feb 20240.26500.26500.26000.26500.265084,400
21 Feb 20240.25000.26500.25000.26500.265021,200
20 Feb 20240.26000.26000.25500.25500.255020,000
19 Feb 20240.26500.26500.26500.26500.2650-
16 Feb 20240.26500.27000.26000.26500.2650135,000
15 Feb 20240.26500.26500.26000.26000.260059,100
14 Feb 20240.26500.27500.26500.26500.265060,400
13 Feb 20240.26500.26500.26500.26500.265059,600
09 Feb 20240.26500.26500.26000.26500.265064,300
08 Feb 20240.25500.25500.25000.25000.25005,000
07 Feb 20240.26000.26000.26000.26000.2600-
06 Feb 20240.26000.26000.26000.26000.2600-
05 Feb 20240.26000.26000.26000.26000.260030,000
02 Feb 20240.26000.26000.26000.26000.260030,000
01 Feb 20240.26000.26000.26000.26000.2600-
31 Jan 20240.26000.26000.26000.26000.26003,100
30 Jan 20240.26500.26500.26000.26000.26005,200
29 Jan 20240.26500.26500.26500.26500.2650-
26 Jan 20240.26500.26500.26500.26500.2650-
25 Jan 20240.26500.26500.26500.26500.265020,000
24 Jan 20240.26000.26500.25500.26000.2600117,500
23 Jan 20240.26000.26000.26000.26000.260050,000
22 Jan 20240.25500.26000.25000.26000.260052,500
19 Jan 20240.26000.26000.26000.26000.2600-
18 Jan 20240.26000.26000.26000.26000.2600-
17 Jan 20240.26000.26500.24500.26000.2600113,200
16 Jan 20240.25500.25500.25500.25500.25501,000
15 Jan 20240.26500.26500.26500.26500.2650-
12 Jan 20240.25000.26500.25000.26500.265036,900
11 Jan 20240.25500.25500.25500.25500.255040,000
10 Jan 20240.26000.26500.25000.26500.265066,900
09 Jan 20240.25500.26500.25500.26500.26509,500
08 Jan 20240.25500.25500.25000.25000.2500101,700
05 Jan 20240.26000.26000.26000.26000.2600-
04 Jan 20240.26000.26000.26000.26000.260010,000
03 Jan 20240.26000.26000.26000.26000.260011,400
02 Jan 20240.26500.26500.26500.26500.265019,000
29 Dec 20230.26000.26000.26000.26000.2600-
28 Dec 20230.26000.26000.25000.26000.260027,000
27 Dec 20230.26000.26000.26000.26000.260010,000
26 Dec 20230.26000.26000.26000.26000.2600-
22 Dec 20230.26000.26500.26000.26000.260023,000
21 Dec 20230.25500.25500.25500.25500.25504,000
20 Dec 20230.24500.24500.24500.24500.2450-
19 Dec 20230.24500.24500.24500.24500.245037,900
18 Dec 20230.26500.26500.26500.26500.2650-
15 Dec 20230.26500.26500.26500.26500.2650-
14 Dec 20230.25000.26500.25000.26500.2650202,400
13 Dec 20230.24500.24500.24500.24500.2450-
12 Dec 20230.24500.24500.24500.24500.24504,000
11 Dec 20230.24500.24500.24500.24500.245099,000
08 Dec 20230.24500.25500.24500.25500.2550155,100
07 Dec 20230.24500.24500.24500.24500.245018,200
06 Dec 20230.25000.25000.25000.25000.2500171,200
05 Dec 20230.24500.25000.24500.25000.2500169,800
04 Dec 20230.25000.25000.25000.25000.2500395,000
01 Dec 20230.25000.25500.25000.25500.255086,700
30 Nov 20230.25500.25500.24000.25000.2500103,200
29 Nov 20230.24500.24500.24500.24500.2450-
28 Nov 20230.24000.24500.24000.24500.245022,400
27 Nov 20230.25500.25500.25500.25500.2550-
24 Nov 20230.25500.25500.25500.25500.25502,400
23 Nov 20230.24500.24500.24000.24500.2450157,800
22 Nov 20230.24000.24000.24000.24000.2400-
21 Nov 20230.24000.24000.24000.24000.24005,000
20 Nov 20230.25000.25000.25000.25000.2500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...