Singapore markets open in 4 hours

Avi-Tech Holdings Limited (1R6.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.32000.0000 (0.00%)
At close: 11:11AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
06 May 20220.33500.35000.33500.35000.350039,000
05 May 20220.34000.34000.33500.33500.335018,300
04 May 20220.34000.35500.34000.35500.355010,100
04 May 20220.0075 Dividend
29 Apr 20220.35000.35500.35000.35500.34752,500
28 Apr 20220.34000.34000.34000.34000.332862,500
27 Apr 20220.35000.35000.35000.35000.342650,000
26 Apr 20220.34500.34500.34500.34500.337714,000
25 Apr 20220.36000.36000.36000.36000.3524-
22 Apr 20220.36000.36000.36000.36000.3524-
21 Apr 20220.33500.36000.33500.36000.35245,100
20 Apr 20220.35000.35000.35000.35000.3426-
19 Apr 20220.35000.35000.35000.35000.3426-
18 Apr 20220.35000.35000.35000.35000.3426-
14 Apr 20220.34000.35000.34000.35000.342640,200
13 Apr 20220.35000.35000.35000.35000.3426-
12 Apr 20220.35000.35000.35000.35000.3426-
11 Apr 20220.35000.35000.35000.35000.3426-
08 Apr 20220.34000.35000.34000.35000.342615,100
07 Apr 20220.34000.34000.34000.34000.3328-
06 Apr 20220.34000.34000.34000.34000.332877,000
05 Apr 20220.33500.34000.33500.34000.332837,000
04 Apr 20220.33500.33500.33500.33500.32795,900
01 Apr 20220.33000.33500.32000.33500.327936,100
31 Mar 20220.34000.34000.34000.34000.3328-
30 Mar 20220.32500.34000.32500.34000.33287,100
29 Mar 20220.33500.34000.33000.33500.3279145,700
28 Mar 20220.33500.33500.33500.33500.3279-
25 Mar 20220.33000.33500.33000.33500.327920,900
24 Mar 20220.33000.33000.33000.33000.3230-
23 Mar 20220.33000.33500.33000.33000.323027,100
22 Mar 20220.32000.32500.31500.32000.313230,000
21 Mar 20220.32000.33000.32000.33000.323026,100
18 Mar 20220.32500.32500.32000.32000.31326,800
17 Mar 20220.33000.33000.33000.33000.3230-
16 Mar 20220.33000.33000.33000.33000.3230300,000
15 Mar 20220.33000.33000.33000.33000.323055,100
14 Mar 20220.33000.33000.32000.32500.318122,200
11 Mar 20220.33000.33000.33000.33000.323050,500
10 Mar 20220.33000.33000.33000.33000.3230-
09 Mar 20220.33000.33500.32500.33000.3230101,000
08 Mar 20220.34500.34500.34500.34500.33776,000
07 Mar 20220.34000.34000.34000.34000.3328-
04 Mar 20220.34000.34000.34000.34000.3328-
03 Mar 20220.34000.34000.34000.34000.3328-
02 Mar 20220.34000.34000.34000.34000.3328-
01 Mar 20220.34000.34000.34000.34000.3328-
28 Feb 20220.34000.34000.34000.34000.33286,000
25 Feb 20220.35000.35000.34000.34000.332810,000
24 Feb 20220.35500.35500.35500.35500.347520,600
23 Feb 20220.36000.36000.36000.36000.352417,000
22 Feb 20220.36500.36500.36500.36500.3573-
21 Feb 20220.36500.36500.36500.36500.35737,500
18 Feb 20220.36000.36000.36000.36000.3524-
17 Feb 20220.36500.36500.36000.36000.352468,000
16 Feb 20220.36500.36500.36000.36500.357324,100
15 Feb 20220.36500.36500.36000.36000.352448,000
14 Feb 20220.36500.37000.35500.36000.3524106,400
11 Feb 20220.35500.36500.35500.36000.3524272,400
10 Feb 20220.35500.36000.35000.36000.352453,200
09 Feb 20220.34000.35500.34000.35500.34757,600
08 Feb 20220.34000.34000.33500.33500.327910,000
07 Feb 20220.35000.36000.35000.36000.352420,600
04 Feb 20220.35000.35000.35000.35000.342650,000
03 Feb 20220.34500.35000.34500.35000.34263,700
31 Jan 20220.33500.34500.33500.34500.33778,200
28 Jan 20220.34000.35000.34000.35000.342621,500
27 Jan 20220.35000.35000.35000.35000.3426-
26 Jan 20220.33500.35000.33500.35000.342628,000
25 Jan 20220.35000.35000.34000.34500.337787,100
24 Jan 20220.34000.34000.34000.34000.3328100
21 Jan 20220.35000.35000.35000.35000.342612,000
20 Jan 20220.35000.35000.34500.34500.337720,000
19 Jan 20220.35000.35500.35000.35000.342689,000
18 Jan 20220.34000.34000.34000.34000.33281,000
17 Jan 20220.34000.34000.34000.34000.3328700
14 Jan 20220.33000.34000.33000.34000.3328193,000
13 Jan 20220.33000.33000.33000.33000.32303,000
12 Jan 20220.33000.33000.33000.33000.3230100,000
11 Jan 20220.31500.33500.31500.33000.323037,700
10 Jan 20220.33000.33000.32000.32000.313274,000
07 Jan 20220.32000.32000.32000.32000.313250,000
06 Jan 20220.32000.34000.31500.31500.3083119,000
05 Jan 20220.33000.33000.33000.33000.3230-
04 Jan 20220.33000.33000.33000.33000.3230500
03 Jan 20220.33000.33000.33000.33000.323035,000
31 Dec 20210.33000.33000.33000.33000.323022,200
30 Dec 20210.34000.38500.32500.34000.332889,000
29 Dec 20210.34000.34000.34000.34000.332810,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.