Singapore markets open in 3 hours 52 minutes

Avi-Tech Holdings Limited (1R6.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.27000.0000 (0.00%)
At close: 03:35PM SGT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.27000.27000.27000.27000.270050,000
02 Feb 20230.27000.27000.27000.27000.270030,000
01 Feb 20230.28000.28000.28000.28000.2800-
31 Jan 20230.28000.28000.28000.28000.2800-
30 Jan 20230.28000.28000.28000.28000.2800-
27 Jan 20230.28000.28000.28000.28000.2800-
26 Jan 20230.27000.28500.27000.28000.2800132,400
25 Jan 20230.27000.27000.27000.27000.2700-
20 Jan 20230.27000.27000.27000.27000.2700-
19 Jan 20230.27000.27000.27000.27000.2700-
18 Jan 20230.27000.27000.27000.27000.2700-
17 Jan 20230.27000.27000.27000.27000.2700-
16 Jan 20230.27000.27000.27000.27000.2700-
13 Jan 20230.27000.27000.27000.27000.2700-
12 Jan 20230.27000.27000.27000.27000.2700-
11 Jan 20230.27000.27000.27000.27000.2700-
10 Jan 20230.27500.27500.27000.27000.27001,500
09 Jan 20230.27500.27500.27500.27500.2750-
06 Jan 20230.27500.27500.27500.27500.275010,000
05 Jan 20230.28000.29000.28000.29000.29004,800
04 Jan 20230.27000.27000.27000.27000.2700-
03 Jan 20230.27000.27000.27000.27000.2700-
30 Dec 20220.27000.27000.27000.27000.2700-
29 Dec 20220.27000.27000.27000.27000.27002,000
28 Dec 20220.27000.27000.27000.27000.27005,000
27 Dec 20220.28000.28000.28000.28000.28003,000
23 Dec 20220.27000.27000.27000.27000.2700-
22 Dec 20220.27000.27000.27000.27000.270013,000
21 Dec 20220.27500.27500.27500.27500.27501,000
20 Dec 20220.27500.27500.27500.27500.275018,500
19 Dec 20220.27500.27500.27500.27500.2750-
16 Dec 20220.27000.27500.27000.27500.275013,000
15 Dec 20220.27000.27000.27000.27000.270011,000
14 Dec 20220.27000.27000.27000.27000.2700-
13 Dec 20220.27500.27500.27000.27000.2700500
12 Dec 20220.28000.28000.28000.28000.2800-
09 Dec 20220.28000.28000.28000.28000.2800-
08 Dec 20220.28000.28000.28000.28000.2800-
07 Dec 20220.28000.28000.28000.28000.2800-
06 Dec 20220.28000.28000.27500.28000.280014,000
05 Dec 20220.28500.28500.28000.28000.280025,000
02 Dec 20220.27500.27500.27500.27500.2750100,800
01 Dec 20220.27500.27500.27500.27500.2750-
30 Nov 20220.27500.27500.27500.27500.2750-
29 Nov 20220.27500.27500.27500.27500.27506,000
28 Nov 20220.28000.29000.28000.29000.290011,300
25 Nov 20220.28500.28500.28500.28500.28503,800
24 Nov 20220.28000.28000.28000.28000.28007,400
23 Nov 20220.27500.27500.27500.27500.27505,000
22 Nov 20220.27000.27000.27000.27000.2700-
21 Nov 20220.27000.27000.27000.27000.270019,600
18 Nov 20220.27000.27000.26500.26500.265010,000
17 Nov 20220.28500.28500.28500.28500.2850-
16 Nov 20220.28500.28500.28500.28500.2850-
15 Nov 20220.28500.28500.28500.28500.2850-
14 Nov 20220.28000.28500.28000.28500.285025,000
11 Nov 20220.29500.29500.29500.29500.2950-
10 Nov 20220.29500.29500.29500.29500.2950-
10 Nov 20220.01 Dividend
09 Nov 20220.29500.29500.29500.29500.2850-
08 Nov 20220.29000.29500.29000.29500.285040,000
07 Nov 20220.28500.28500.28500.28500.2753-
04 Nov 20220.29000.29000.28500.28500.27538,800
03 Nov 20220.29000.29000.29000.29000.2802-
02 Nov 20220.29000.29000.29000.29000.2802-
01 Nov 20220.28000.29000.28000.29000.280210,000
31 Oct 20220.29000.29000.29000.29000.280220,000
28 Oct 20220.28000.28000.28000.28000.270522,000
27 Oct 20220.30000.30000.30000.30000.2898-
26 Oct 20220.30000.30000.30000.30000.2898-
25 Oct 20220.30000.30000.30000.30000.289810,000
21 Oct 20220.29500.29500.29500.29500.2850-
20 Oct 20220.29500.29500.29500.29500.2850-
19 Oct 20220.29500.29500.29500.29500.285010,000
18 Oct 20220.29500.29500.29500.29500.28501,000
17 Oct 20220.28000.28000.28000.28000.2705-
14 Oct 20220.28000.30000.28000.28000.270596,800
13 Oct 20220.28000.28500.27500.27500.265768,500
12 Oct 20220.29000.29000.29000.29000.2802-
11 Oct 20220.29000.29000.29000.29000.2802-
10 Oct 20220.29000.29000.29000.29000.2802-
07 Oct 20220.28000.29000.28000.29000.280245,000
06 Oct 20220.30500.30500.29000.29000.280227,000
05 Oct 20220.28000.28000.28000.28000.2705-
04 Oct 20220.28000.28000.28000.28000.270510,000
03 Oct 20220.27500.27500.27500.27500.265713,000
30 Sept 20220.28000.28000.27500.27500.265745,700
29 Sept 20220.28000.28000.28000.28000.2705-
28 Sept 20220.29000.29000.28000.28000.270530,100
27 Sept 20220.30500.30500.27500.28000.270569,300
26 Sept 20220.28000.28000.28000.28000.2705-
23 Sept 20220.28000.28000.28000.28000.27057,500
22 Sept 20220.28000.28000.28000.28000.2705100
21 Sept 20220.28000.28000.28000.28000.2705-
20 Sept 20220.28000.28000.28000.28000.2705-
19 Sept 20220.28000.28000.28000.28000.2705-
16 Sept 20220.28000.28000.28000.28000.2705-
15 Sept 20220.28000.28000.28000.28000.270520,000
14 Sept 20220.28000.28000.28000.28000.27051,200
13 Sept 20220.29500.29500.29000.29500.285016,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...