40F.SI - Alliance Mineral Assets Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
22 Jan 20190.21000.22000.21000.21500.21501,715,600
21 Jan 20190.22500.23000.21000.21000.21003,646,900
18 Jan 20190.22500.23500.22500.23000.23003,294,700
17 Jan 20190.24000.24000.22500.22500.22501,907,800
16 Jan 20190.24500.24500.23500.24000.24001,441,700
15 Jan 20190.24000.25000.24000.25000.25003,751,700
14 Jan 20190.25000.25000.25000.25000.2500-
11 Jan 20190.25000.25000.25000.25000.2500-
10 Jan 20190.25000.25000.25000.25000.2500-
09 Jan 20190.25000.25000.25000.25000.2500-
08 Jan 20190.25000.25000.25000.25000.2500-
07 Jan 20190.25000.25000.25000.25000.2500-
04 Jan 20190.25000.25000.25000.25000.2500-
03 Jan 20190.25000.25000.25000.25000.2500-
02 Jan 20190.25000.25000.25000.25000.2500-
01 Jan 20190.25000.25000.25000.25000.2500-
31 Dec 20180.25000.25000.25000.25000.2500-
28 Dec 20180.25000.25000.25000.25000.2500-
27 Dec 20180.25000.25000.25000.25000.2500-
26 Dec 20180.25000.25000.25000.25000.2500-
24 Dec 20180.25000.25000.25000.25000.2500-
21 Dec 20180.25000.25000.25000.25000.2500-
20 Dec 20180.26000.26000.24500.25000.25001,606,900
19 Dec 20180.26500.27000.26000.26000.26001,730,800
18 Dec 20180.26500.27500.26500.27000.27001,537,800
17 Dec 20180.27000.27500.26500.26500.2650915,200
14 Dec 20180.26500.27000.26500.26500.2650699,500
13 Dec 20180.28000.28000.26500.27000.27001,874,500
12 Dec 20180.27000.28500.27000.27500.27502,832,700
11 Dec 20180.27000.27000.26000.27000.27001,167,400
10 Dec 20180.26500.27000.26000.26500.26502,080,400
07 Dec 2018------
06 Dec 20180.28000.28500.27000.27500.27502,047,400
05 Dec 20180.28500.29500.28500.28500.28501,998,200
04 Dec 20180.31000.31000.29500.29500.29503,140,900
03 Dec 20180.29000.30500.29000.30500.30504,592,600
30 Nov 20180.28000.28500.28000.28500.28501,564,700
29 Nov 20180.27500.28500.27500.28500.28503,081,500
28 Nov 20180.27000.27500.27000.27000.27001,128,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...