Singapore markets close in 1 hour 9 minutes

Avi-Tech Holdings Limited (1R6.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.27000.0000 (0.00%)
As of 04:52PM SGT. Market open.
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20230.25000.27000.25000.27000.270051,000
02 Oct 20230.25500.25500.25500.25500.255051,100
29 Sept 20230.25500.25500.25500.25500.2550-
28 Sept 20230.25500.25500.25500.25500.2550-
27 Sept 20230.25500.25500.25500.25500.2550-
26 Sept 20230.25500.25500.25500.25500.2550-
25 Sept 20230.25500.25500.25500.25500.2550-
22 Sept 20230.25500.25500.25500.25500.2550-
21 Sept 20230.25500.25500.25500.25500.2550-
20 Sept 20230.25000.25500.24500.25500.255092,300
19 Sept 20230.25000.25500.25000.25500.2550124,100
18 Sept 20230.25000.25000.25000.25000.2500148,900
15 Sept 20230.25500.25500.25500.25500.2550138,200
14 Sept 20230.25500.26000.25000.26000.260045,000
13 Sept 20230.26000.26000.25500.25500.255065,000
12 Sept 20230.25500.25500.25500.25500.255030,000
11 Sept 20230.25500.25500.25500.25500.2550140,000
08 Sept 20230.27000.27000.25500.26000.2600241,900
07 Sept 20230.27500.27500.25000.25000.250011,000
06 Sept 20230.25500.27000.25500.26000.260084,100
05 Sept 20230.26000.26000.25000.25500.2550425,500
04 Sept 20230.27000.27000.26500.26500.265020,200
31 Aug 20230.26500.26500.26000.26500.265089,300
30 Aug 20230.25500.26500.25500.26500.265089,500
29 Aug 20230.26000.26000.26000.26000.26005,000
28 Aug 20230.25500.27000.25500.26000.2600104,100
25 Aug 20230.27000.27000.26000.26500.265098,100
24 Aug 20230.27000.27500.26000.27500.2750153,600
23 Aug 20230.28000.28000.26500.27000.2700163,000
22 Aug 20230.27000.29000.26000.29000.2900160,200
21 Aug 20230.28000.28000.28000.28000.2800-
18 Aug 20230.28000.28000.28000.28000.280010,000
17 Aug 20230.28000.28000.28000.28000.2800-
16 Aug 20230.28000.28000.28000.28000.2800-
15 Aug 20230.27500.28000.27500.28000.280028,500
14 Aug 20230.28000.28000.28000.28000.280050,000
11 Aug 20230.27500.29000.27500.29000.2900132,400
10 Aug 20230.28000.28000.28000.28000.28001,000
08 Aug 20230.29000.29000.29000.29000.2900-
07 Aug 20230.28000.29000.28000.29000.290027,000
04 Aug 20230.28000.28000.28000.28000.280020,000
03 Aug 20230.29500.30500.29500.30500.3050162,400
02 Aug 20230.29500.29500.29500.29500.2950-
01 Aug 20230.26500.29500.26500.29500.2950192,700
31 Jul 20230.28500.29500.26500.29500.295045,900
28 Jul 20230.28500.28500.28500.28500.2850-
27 Jul 20230.28500.28500.28500.28500.285020,000
26 Jul 20230.29000.29000.28500.28500.285020,000
25 Jul 20230.28500.29500.28500.29500.295024,000
24 Jul 20230.27000.29000.27000.29000.29001,100
21 Jul 20230.29500.29500.29500.29500.2950-
20 Jul 20230.29500.29500.29500.29500.2950-
19 Jul 20230.29500.29500.29500.29500.2950-
18 Jul 20230.29500.29500.29500.29500.2950-
17 Jul 20230.29500.29500.29500.29500.2950-
14 Jul 20230.27000.29500.27000.29500.295025,200
13 Jul 20230.27000.29500.27000.29500.295029,600
12 Jul 20230.28000.28000.28000.28000.28003,000
11 Jul 20230.27500.28000.26500.26500.265050,000
10 Jul 20230.26500.26500.26500.26500.265020,000
07 Jul 20230.26000.26500.26000.26500.26506,200
06 Jul 20230.30000.30000.30000.30000.300015,000
05 Jul 20230.29500.29500.29500.29500.2950-
04 Jul 20230.29500.29500.29500.29500.2950-
03 Jul 20230.26000.31000.25500.29500.295016,200
30 Jun 20230.26500.26500.26500.26500.2650-
28 Jun 20230.26500.26500.26500.26500.2650-
27 Jun 20230.26500.26500.26500.26500.26507,000
26 Jun 20230.25500.25500.25500.25500.2550-
23 Jun 20230.25500.25500.25500.25500.25508,000
22 Jun 20230.25500.25500.25500.25500.25502,000
21 Jun 20230.26000.26000.26000.26000.260022,000
20 Jun 20230.26000.26000.26000.26000.2600-
19 Jun 20230.26000.26000.26000.26000.2600-
16 Jun 20230.26000.26000.26000.26000.260050,000
15 Jun 20230.25000.25000.25000.25000.2500-
14 Jun 20230.26000.26000.25000.25000.250010,000
13 Jun 20230.27500.27500.27500.27500.2750-
12 Jun 20230.27500.27500.27500.27500.2750-
09 Jun 20230.26000.27500.26000.27500.275015,000
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...