1R6.SI - Avi-Tech Holdings Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20230.26000.26000.26000.26000.26005,000
08 Jun 20230.25000.25500.25000.25000.2500501,000
07 Jun 20230.25000.25000.25000.25000.2500-
06 Jun 20230.25000.25000.25000.25000.2500526,900
05 Jun 20230.25000.25000.25000.25000.2500-
01 Jun 20230.25000.25000.25000.25000.2500300,000
31 May 20230.26000.26000.25000.25000.2500207,600
30 May 20230.26000.26000.26000.26000.260066,300
29 May 20230.26500.26500.26000.26000.260040,000
26 May 20230.26000.26000.26000.26000.2600-
25 May 20230.26000.26000.26000.26000.260025,000
24 May 20230.27000.27000.27000.27000.270050,000
23 May 20230.26000.26000.26000.26000.2600-
22 May 20230.26000.26000.26000.26000.260025,000
19 May 20230.26000.26000.26000.26000.260010,000
18 May 20230.27500.27500.27500.27500.2750-
17 May 20230.27500.27500.27500.27500.2750-
16 May 20230.26000.27500.26000.27500.275037,100
15 May 20230.26000.26000.26000.26000.2600174,900
12 May 20230.26000.26000.26000.26000.2600-
11 May 20230.26000.26000.26000.26000.2600-
10 May 20230.26000.26000.26000.26000.260020,000
09 May 20230.26500.26500.26500.26500.2650-
08 May 20230.26500.26500.26500.26500.2650-
05 May 20230.26500.26500.26500.26500.2650-
04 May 20230.26500.26500.26500.26500.2650-
04 May 20230.0075 Dividend
03 May 20230.26500.26500.26500.26500.257535,000
02 May 20230.25500.25500.25500.25500.2478-
28 Apr 20230.25500.25500.25500.25500.2478-
27 Apr 20230.25500.25500.25500.25500.24783,000
26 Apr 20230.26000.26000.26000.26000.2526-
25 Apr 20230.26000.26000.26000.26000.2526-
24 Apr 20230.26000.26000.26000.26000.2526-
21 Apr 20230.26000.26000.26000.26000.252615,000
20 Apr 20230.27000.27000.26000.26000.252610,000
19 Apr 20230.27000.27000.27000.27000.262410,000
18 Apr 20230.27000.27000.27000.27000.262425,000
17 Apr 20230.27000.27000.27000.27000.2624-
14 Apr 20230.27000.27000.27000.27000.2624400
13 Apr 20230.26500.26500.26500.26500.25757,000
12 Apr 20230.25500.25500.25500.25500.2478-
11 Apr 20230.25500.25500.25500.25500.2478-
10 Apr 20230.25500.25500.25500.25500.2478-
06 Apr 20230.25500.25500.25500.25500.2478-
05 Apr 20230.25500.25500.25500.25500.2478-
04 Apr 20230.25500.25500.25500.25500.2478-
03 Apr 20230.25500.25500.25500.25500.2478-
31 Mar 20230.25500.25500.25500.25500.2478-
30 Mar 20230.25500.25500.25500.25500.2478-
29 Mar 20230.27000.27500.25500.25500.247862,400
28 Mar 20230.27500.27500.27500.27500.2672100,000
27 Mar 20230.27500.27500.27500.27500.2672-
24 Mar 20230.27500.27500.27500.27500.2672-
23 Mar 20230.27500.27500.27500.27500.2672-
22 Mar 20230.27500.27500.27500.27500.2672-
21 Mar 20230.28000.28000.26000.27500.267225,700
20 Mar 20230.26000.26000.26000.26000.2526114,400
17 Mar 20230.27000.27000.27000.27000.262410,000
16 Mar 20230.27500.27500.27500.27500.2672-
15 Mar 20230.27500.27500.27500.27500.2672-
14 Mar 20230.27500.27500.27500.27500.2672-
13 Mar 20230.27500.27500.27500.27500.2672-
10 Mar 20230.27500.27500.27500.27500.2672-
09 Mar 20230.27500.27500.27500.27500.26723,000
08 Mar 20230.27000.27000.27000.27000.262410,000
07 Mar 20230.26500.26500.26500.26500.2575-
06 Mar 20230.27000.27000.26500.26500.257550,000
03 Mar 20230.27000.27000.27000.27000.262443,400
02 Mar 20230.27000.27000.27000.27000.2624-
01 Mar 20230.27000.27000.27000.27000.26245,300
28 Feb 20230.27000.27000.27000.27000.2624-
27 Feb 20230.27000.27000.27000.27000.2624-
24 Feb 20230.27000.27000.27000.27000.2624167,700
23 Feb 20230.27500.27500.27500.27500.2672-
22 Feb 20230.27500.27500.27500.27500.2672-
21 Feb 20230.27500.27500.27500.27500.267215,000
20 Feb 20230.28500.28500.28500.28500.276955,300
17 Feb 20230.28500.28500.28500.28500.27695,000
16 Feb 20230.28500.29000.28500.28500.276983,500
15 Feb 20230.28500.28500.27500.27500.267263,700
14 Feb 20230.26500.26500.26500.26500.2575-
13 Feb 20230.26500.26500.26500.26500.2575-
10 Feb 20230.26500.26500.26500.26500.2575-
09 Feb 20230.26500.26500.26500.26500.2575-
08 Feb 20230.26500.26500.26500.26500.25751,200
07 Feb 20230.26500.27000.26500.26500.257530,100
06 Feb 20230.27000.27500.27000.27500.267220,500
03 Feb 20230.27000.27000.27000.27000.262450,000
02 Feb 20230.27000.27000.27000.27000.262430,000
01 Feb 20230.28000.28000.28000.28000.2721-
31 Jan 20230.28000.28000.28000.28000.2721-
30 Jan 20230.28000.28000.28000.28000.2721-
27 Jan 20230.28000.28000.28000.28000.2721-
26 Jan 20230.27000.28500.27000.28000.2721132,400
25 Jan 20230.27000.27000.27000.27000.2624-
20 Jan 20230.27000.27000.27000.27000.2624-
19 Jan 20230.27000.27000.27000.27000.2624-
18 Jan 20230.27000.27000.27000.27000.2624-
17 Jan 20230.27000.27000.27000.27000.2624-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...