Singapore markets open in 5 hours 28 minutes

Avi-Tech Holdings Limited (1R6.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.28000.0000 (0.00%)
At close: 03:15PM SGT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20220.29000.29000.28000.28000.280030,100
27 Sept 20220.30500.30500.27500.28000.280069,300
26 Sept 20220.28000.28000.28000.28000.2800-
23 Sept 20220.28000.28000.28000.28000.28007,500
22 Sept 20220.28000.28000.28000.28000.2800100
21 Sept 20220.28000.28000.28000.28000.2800-
20 Sept 20220.28000.28000.28000.28000.2800-
19 Sept 20220.28000.28000.28000.28000.2800-
16 Sept 20220.28000.28000.28000.28000.2800-
15 Sept 20220.28000.28000.28000.28000.280020,000
14 Sept 20220.28000.28000.28000.28000.28001,200
13 Sept 20220.29500.29500.29000.29500.295016,900
12 Sept 20220.28000.29500.28000.29500.295017,000
09 Sept 20220.28500.28500.28500.28500.285020,100
08 Sept 20220.28500.28500.28500.28500.2850-
07 Sept 20220.28500.28500.28500.28500.285051,200
06 Sept 20220.28000.28000.28000.28000.2800-
05 Sept 20220.28000.28000.28000.28000.28008,000
02 Sept 20220.28500.28500.28500.28500.2850-
01 Sept 20220.28500.28500.28500.28500.2850-
31 Aug 20220.28500.28500.28500.28500.2850-
30 Aug 20220.28500.28500.28500.28500.2850-
29 Aug 20220.28000.28500.28000.28500.285019,100
26 Aug 20220.28000.28000.27500.27500.275029,300
25 Aug 20220.28500.29000.28000.28000.2800102,700
24 Aug 20220.29000.29500.28000.28500.2850189,700
23 Aug 20220.29500.30000.29500.29500.295041,000
22 Aug 20220.30000.30000.30000.30000.3000-
19 Aug 20220.30000.30000.30000.30000.300010,000
18 Aug 20220.29500.29500.29500.29500.2950-
17 Aug 20220.29500.29500.29500.29500.2950-
16 Aug 20220.30000.30000.29500.29500.295073,900
15 Aug 20220.30000.30000.30000.30000.300065,000
12 Aug 20220.30500.30500.29500.29500.2950190,000
11 Aug 20220.30000.30000.30000.30000.3000-
10 Aug 20220.30000.30000.30000.30000.3000-
08 Aug 20220.30000.30000.30000.30000.300010,000
05 Aug 20220.30500.30500.30000.30000.300020,000
04 Aug 20220.31500.31500.30500.30500.305010,100
03 Aug 20220.30500.30500.30500.30500.3050-
02 Aug 20220.30500.30500.30500.30500.305020,000
01 Aug 20220.30000.30000.30000.30000.30007,000
29 Jul 20220.30000.30000.30000.30000.3000-
28 Jul 20220.30500.30500.30000.30000.300050,000
27 Jul 20220.29500.30000.29000.29000.290086,400
26 Jul 20220.29500.29500.29500.29500.29505,000
25 Jul 20220.29000.29000.29000.29000.2900600
22 Jul 20220.29000.29000.29000.29000.290080,000
21 Jul 20220.29000.29000.29000.29000.2900100,000
20 Jul 20220.29500.29500.28000.29000.2900110,400
19 Jul 20220.29500.29500.29500.29500.2950-
18 Jul 20220.29500.29500.29500.29500.2950-
15 Jul 20220.31000.31000.29000.29500.2950138,200
14 Jul 20220.28000.28000.28000.28000.2800200
13 Jul 20220.28500.28500.28500.28500.2850-
12 Jul 20220.28500.28500.28500.28500.2850-
08 Jul 20220.28500.28500.28500.28500.2850-
07 Jul 20220.28500.28500.28500.28500.285010,000
06 Jul 20220.29500.29500.27500.27500.275030,000
05 Jul 20220.30000.30000.30000.30000.3000-
04 Jul 20220.30000.30000.30000.30000.30003,400
01 Jul 20220.32500.32500.32500.32500.3250-
30 Jun 20220.28500.32500.28500.32500.325017,000
29 Jun 20220.28500.30000.28500.28500.285076,300
28 Jun 20220.29000.29000.29000.29000.290068,000
27 Jun 20220.29000.29000.29000.29000.2900-
24 Jun 20220.29000.29000.29000.29000.2900200
23 Jun 20220.29000.32000.29000.31500.315068,500
22 Jun 20220.30000.30000.30000.30000.3000-
21 Jun 20220.30000.30000.30000.30000.3000-
20 Jun 20220.30000.30000.30000.30000.3000-
17 Jun 20220.30000.30000.30000.30000.3000-
16 Jun 20220.30000.30000.30000.30000.3000-
15 Jun 20220.29500.30000.29500.30000.30006,100
14 Jun 20220.30000.31000.30000.30500.305026,000
13 Jun 20220.31000.31000.30500.30500.305044,000
10 Jun 20220.31000.32000.31000.32000.32004,200
09 Jun 20220.31500.31500.31500.31500.315038,500
08 Jun 20220.32000.32000.32000.32000.320013,000
07 Jun 20220.31500.31500.31500.31500.3150-
06 Jun 20220.31500.31500.31500.31500.315035,000
03 Jun 20220.32500.32500.31000.31000.310034,000
02 Jun 20220.32500.32500.32500.32500.3250-
01 Jun 20220.32500.32500.32000.32500.325033,400
31 May 20220.32500.32500.32500.32500.3250-
30 May 20220.31500.32500.31500.32500.325050,000
27 May 20220.31000.31500.31000.31500.315030,100
26 May 20220.32000.32000.32000.32000.3200-
25 May 20220.32000.32000.32000.32000.3200300
24 May 20220.32000.32000.32000.32000.3200-
23 May 20220.32000.32000.32000.32000.3200-
20 May 20220.31500.33000.24500.32000.3200124,000
19 May 20220.32500.32500.32500.32500.3250-
18 May 20220.33000.33000.32500.32500.325028,500
17 May 20220.32500.32500.32000.32000.320010,000
13 May 20220.32000.32000.32000.32000.3200-
12 May 20220.32500.32500.32000.32000.32005,000
11 May 20220.34500.34500.34500.34500.3450-
10 May 20220.33000.34500.33000.34500.345017,100
09 May 20220.35000.35000.35000.35000.3500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...