Singapore markets closed

Alset International Limited (40V.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.04100.0000 (0.00%)
At close: 01:11PM SGT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20220.04100.04100.04100.04100.0410100
05 Aug 20220.03800.04200.03800.04100.041052,900
04 Aug 20220.04000.04200.03800.04100.041020,300
03 Aug 20220.03900.04200.03900.04200.042075,700
02 Aug 20220.04000.04200.03700.04200.042014,000
01 Aug 20220.03800.04000.03700.03900.039050,800
29 Jul 20220.03800.03800.03800.03800.0380100
28 Jul 20220.03600.04000.03600.04000.040013,100
27 Jul 20220.04100.04100.04100.04100.0410-
26 Jul 20220.04100.04100.04100.04100.0410-
25 Jul 20220.04100.04100.04100.04100.0410400
22 Jul 20220.04100.04100.03700.04000.040023,200
21 Jul 20220.04100.04100.03700.04000.0400300
20 Jul 20220.03900.03900.03900.03900.0390-
19 Jul 20220.04200.04200.03600.03900.039069,900
18 Jul 20220.03600.04300.03600.04000.0400400
15 Jul 20220.03600.04200.03600.04200.0420200
14 Jul 20220.03600.04200.03600.04200.0420200
13 Jul 20220.04200.04200.03600.04200.0420300
12 Jul 20220.03600.04200.03600.03800.0380201,100
08 Jul 20220.03700.04300.03600.04200.0420158,000
07 Jul 20220.04200.04200.03600.04100.0410100,400
06 Jul 20220.04300.04300.03600.04000.040010,400
05 Jul 20220.03600.04100.03600.04000.040020,500
04 Jul 20220.04200.04200.03700.04100.0410358,000
01 Jul 20220.04400.04400.03600.04300.0430200,700
30 Jun 20220.04300.04300.03600.04200.0420500
29 Jun 20220.04300.04300.04000.04100.0410800
28 Jun 20220.04300.04400.03900.04200.04201,500
27 Jun 20220.04400.04400.03800.04300.0430118,600
24 Jun 20220.03800.04400.03800.04400.0440200
23 Jun 20220.03800.04200.03800.04200.04203,000
22 Jun 20220.04300.04300.03600.03900.0390115,300
21 Jun 20220.04200.04200.03900.04000.0400250,400
20 Jun 20220.04400.04400.03800.04200.0420157,000
17 Jun 20220.04400.04400.03600.04400.0440127,300
16 Jun 20220.04500.04500.04200.04200.0420100,300
15 Jun 20220.04400.04400.04100.04400.0440500
14 Jun 20220.04200.04500.04200.04300.0430186,400
13 Jun 20220.04500.04500.04200.04500.0450300
10 Jun 20220.04300.04700.04300.04600.04606,400
09 Jun 20220.04700.04700.04500.04500.0450600
08 Jun 20220.04700.04700.04600.04600.0460200
07 Jun 20220.04300.04600.04300.04500.0450159,700
06 Jun 20220.04300.04700.04300.04600.0460400
03 Jun 20220.04200.04500.04200.04500.045073,300
02 Jun 20220.04500.04500.04200.04200.042061,200
01 Jun 20220.04500.04500.04300.04400.0440167,300
31 May 20220.04400.04400.04400.04400.0440-
30 May 20220.04300.04500.04300.04400.044055,300
27 May 20220.04200.04500.04200.04500.045019,900
26 May 20220.04200.04500.04200.04500.0450200
25 May 20220.04500.04500.04200.04400.0440165,400
24 May 20220.04600.04600.04200.04600.04603,100
23 May 20220.04200.04700.04200.04300.0430546,300
20 May 20220.04300.04400.04200.04200.0420363,300
19 May 20220.04500.04500.04200.04300.0430253,700
18 May 20220.04600.04600.04300.04400.0440130,700
17 May 20220.04200.04700.04200.04600.046029,600
13 May 20220.04700.04700.04200.04400.044071,800
12 May 20220.04800.04800.04300.04300.0430133,900
11 May 20220.04300.04700.04300.04700.0470154,500
10 May 20220.04800.04800.04300.04700.0470150,800
09 May 20220.04900.04900.04600.04600.04601,100
06 May 20220.04900.04900.04900.04900.0490-
05 May 20220.05000.05000.04700.04900.0490154,400
04 May 20220.05000.05000.04600.04900.04903,100
29 Apr 20220.05000.05000.04600.04900.0490300
28 Apr 20220.05000.05000.04600.04900.049030,300
27 Apr 20220.04600.05000.04600.05000.050050,500
26 Apr 20220.05000.05000.04600.05000.0500147,300
25 Apr 20220.04600.05000.04600.05000.05002,300
22 Apr 20220.04800.05000.04700.04800.048049,800
21 Apr 20220.04900.04900.04800.04900.0490300
20 Apr 20220.04900.04900.04800.04900.0490198,800
19 Apr 20220.04800.04900.04600.04900.0490645,500
18 Apr 20220.05100.05100.04600.05000.050012,500
14 Apr 20220.04800.05000.04800.05000.0500400,200
13 Apr 20220.05000.05100.04700.05000.0500600
12 Apr 20220.04800.04900.04800.04900.0490326,600
11 Apr 20220.04800.05100.04800.05100.0510200
08 Apr 20220.04800.05000.04800.05000.05005,300
07 Apr 20220.05100.05100.04800.04900.0490330,500
06 Apr 20220.05000.05100.04800.05100.0510541,000
05 Apr 20220.04800.05100.04800.04800.0480100,300
04 Apr 20220.04800.05100.04800.04900.0490200,200
01 Apr 20220.04800.05100.04800.04900.049017,100
31 Mar 20220.04800.05200.04800.04900.0490140,400
30 Mar 20220.04800.05100.04800.05100.0510200,500
29 Mar 20220.04900.05100.04800.05000.0500165,000
28 Mar 20220.05100.05100.04800.04900.0490555,100
25 Mar 20220.05100.05100.05000.05100.0510105,200
24 Mar 20220.04900.05100.04900.05000.0500200,200
23 Mar 20220.05200.05200.04900.05000.0500100,900
22 Mar 20220.05200.05300.04900.05100.05101,368,900
21 Mar 20220.05000.05000.04800.05000.0500120,800
18 Mar 20220.04900.04900.04900.04900.0490-
17 Mar 20220.05000.05000.04900.04900.049096,600
16 Mar 20220.05000.05000.04800.05000.050020,500
15 Mar 20220.04700.04900.04700.04800.0480432,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...