40F.SI - Alliance Mineral Assets Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20190.15800.15800.15200.15200.15206,334,300
17 Jun 20190.16100.16200.16000.16000.16002,303,000
14 Jun 20190.16600.16600.16200.16200.16203,695,900
13 Jun 20190.16600.16600.16400.16600.16601,609,900
12 Jun 20190.16800.16800.16400.16600.16602,467,300
11 Jun 20190.17000.17000.16700.16700.16704,814,800
10 Jun 20190.17000.17300.16900.17100.17102,190,700
07 Jun 20190.16900.17100.16600.16800.16804,217,100
06 Jun 20190.17300.17400.17000.17000.17001,139,300
04 Jun 20190.17300.17600.17200.17300.17304,619,700
03 Jun 20190.17100.17500.16900.17300.17303,738,100
31 May 20190.17400.17700.17000.17200.17202,779,700
30 May 20190.17500.17900.17500.17600.17601,151,500
29 May 20190.17900.17900.17300.17400.17402,563,500
28 May 20190.18300.18400.17800.17900.17902,527,900
27 May 20190.18800.18800.18200.18200.18201,618,400
24 May 20190.18700.18900.18500.18900.18902,661,100
23 May 20190.19200.19200.18700.18700.18702,733,700
22 May 20190.19200.19500.19000.19200.19209,821,200
21 May 20190.18900.19300.18600.18600.18603,846,500
17 May 20190.19200.19500.18800.19000.19005,335,800
16 May 20190.19500.19600.18800.19000.190018,367,500
15 May 20190.17800.17800.17800.17800.1780-
14 May 20190.17800.17800.17800.17800.1780-
13 May 20190.19300.19400.17700.17800.17808,490,400
10 May 20190.20500.20500.19500.19600.196012,678,800
09 May 20190.19200.20500.18500.19400.194021,189,200
08 May 20190.16800.19400.16800.19200.192021,577,200
07 May 20190.16900.17000.16700.16800.16802,921,800
06 May 20190.16900.17100.16400.16500.16504,586,600
03 May 20190.17200.17700.17000.17100.171014,355,500
02 May 20190.16800.17000.16300.16300.16304,402,300
30 Apr 20190.16900.16900.16300.16400.16401,682,800
29 Apr 20190.17200.17700.16900.16900.16908,835,200
26 Apr 20190.16400.16500.16200.16300.16301,255,800
25 Apr 20190.16500.16600.16400.16400.16401,081,300
24 Apr 20190.16800.16800.16500.16600.16603,107,500
23 Apr 20190.17000.17100.16800.16800.16801,200,400
22 Apr 20190.17000.17100.17000.17000.1700498,700
18 Apr 20190.17200.17200.17000.17000.17001,781,500
17 Apr 20190.17400.17400.17200.17300.17304,010,500
16 Apr 20190.17100.17300.17100.17200.17201,345,200
15 Apr 20190.17200.17500.17000.17200.17203,037,500
12 Apr 20190.17400.17400.17000.17200.17201,986,700
11 Apr 20190.17900.17900.17400.17400.17402,383,400
10 Apr 20190.17800.18000.17600.17900.17903,101,600
09 Apr 20190.17900.18200.17800.17800.17802,277,300
08 Apr 20190.18200.18500.17900.17900.17906,229,300
05 Apr 20190.18300.18300.17700.17700.17701,689,000
04 Apr 20190.18300.18600.18000.18000.18006,491,900
03 Apr 20190.18000.18500.17900.18300.18304,887,200
02 Apr 20190.17100.18200.17100.18000.180013,662,300
01 Apr 20190.17100.17300.16900.17000.17001,712,400
29 Mar 20190.17200.17400.16800.17000.17004,653,300
28 Mar 20190.17600.17800.17100.17100.17103,322,800
27 Mar 20190.18000.18000.17500.17500.17501,520,700
26 Mar 20190.17900.18000.17800.17900.1790719,600
25 Mar 20190.18000.18100.17800.17800.17802,511,700
22 Mar 20190.18300.18600.18100.18100.18103,708,100
21 Mar 20190.18200.18200.18000.18200.18201,770,000
20 Mar 20190.18300.18400.18000.18200.1820987,500
19 Mar 20190.18200.18400.17500.18400.18402,263,800
18 Mar 20190.18900.19200.18100.18200.18206,255,900
15 Mar 20190.19700.19800.19400.19500.19502,135,100
14 Mar 20190.19300.19600.19100.19600.19601,732,500
13 Mar 20190.19300.19300.19100.19200.19201,661,800
12 Mar 20190.18700.19600.18700.19300.19304,549,200
11 Mar 20190.18000.18700.18000.18500.18501,020,600
08 Mar 20190.18200.18500.17900.18000.18001,980,100
07 Mar 20190.18600.18600.18300.18300.18301,169,500
06 Mar 20190.18700.18700.18600.18600.18601,349,000
05 Mar 20190.18700.19100.18700.19000.19001,105,500
04 Mar 20190.19200.19300.18900.19000.19002,554,000
01 Mar 20190.19400.19400.18600.18700.18702,004,700
28 Feb 20190.19700.19700.19000.19100.19101,455,700
27 Feb 20190.19900.20000.19800.19800.19801,910,900
26 Feb 20190.19800.21000.19800.20000.20003,558,000
25 Feb 20190.20000.20500.19600.20000.20003,386,100
22 Feb 20190.18700.20500.18600.19600.19608,838,400
21 Feb 20190.18600.18600.18400.18600.18601,117,200
20 Feb 20190.18500.18600.18400.18500.1850960,600
19 Feb 20190.18400.18800.18200.18400.18402,273,200
18 Feb 20190.18500.19000.18300.18400.18402,026,600
15 Feb 20190.18900.18900.18200.18400.18403,720,600
14 Feb 20190.19500.19500.19000.19100.19102,497,200
13 Feb 20190.19600.19600.19200.19300.19302,632,100
12 Feb 20190.20000.20500.19700.19900.19904,765,400
11 Feb 20190.19400.19800.19100.19100.19104,043,400
08 Feb 20190.21500.21500.19300.19900.19908,455,300
07 Feb 20190.18600.21500.18600.20500.205019,087,200
05 Feb 20190.17800.17800.17800.17800.1780-
04 Feb 20190.16400.17900.16400.17800.17804,881,000
01 Feb 20190.16600.16600.16000.16200.16207,937,800
31 Jan 20190.18600.18600.17600.18200.18202,309,700
30 Jan 20190.19000.19000.18500.18800.18801,665,000
29 Jan 20190.20000.20500.18700.18900.18903,802,200
28 Jan 20190.21500.21500.20500.20500.2050862,700
25 Jan 20190.21000.21500.21000.21500.21501,132,700
24 Jan 20190.22000.22000.21500.22000.22002,020,500
23 Jan 20190.21500.22000.21500.22000.22001,204,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...