Singapore markets closed

Alset International Limited (40V.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0620-0.0010 (-1.59%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20210.06400.06400.06200.06200.06203,135,400
15 Apr 20210.06200.06500.06200.06300.063018,426,600
14 Apr 20210.06300.06300.06200.06200.06202,769,100
13 Apr 20210.06300.06300.06200.06200.06202,976,700
12 Apr 20210.06400.06400.06300.06400.06401,565,300
09 Apr 20210.06500.06500.06300.06300.06301,505,200
08 Apr 20210.06600.06600.06400.06400.06402,646,600
07 Apr 20210.06400.06700.06300.06500.06508,067,100
06 Apr 20210.06500.06500.06300.06400.06401,091,300
05 Apr 20210.06300.06500.06300.06400.06403,832,300
01 Apr 20210.06300.06400.06200.06300.06303,733,200
31 Mar 20210.06300.06300.06200.06200.0620580,200
30 Mar 20210.06300.06300.06200.06200.0620409,400
29 Mar 20210.06400.06400.06200.06300.06301,715,200
26 Mar 20210.06300.06400.06300.06300.06302,614,300
25 Mar 20210.06300.06300.06200.06300.0630961,200
24 Mar 20210.06200.06300.06100.06200.06202,586,600
23 Mar 20210.06400.06400.06100.06300.06303,761,600
22 Mar 20210.06300.06400.06300.06300.06302,627,100
19 Mar 20210.06500.06500.06200.06300.06301,809,200
18 Mar 20210.06500.06600.06400.06500.06505,405,900
17 Mar 20210.06300.06500.06300.06500.06503,021,800
16 Mar 20210.06500.06500.06300.06300.06301,052,700
15 Mar 20210.06400.06500.06200.06500.06504,121,800
12 Mar 20210.06300.06400.06300.06400.06401,383,700
11 Mar 20210.06400.06400.06200.06300.06304,014,200
10 Mar 20210.06400.06400.06300.06300.06302,923,500
09 Mar 20210.06300.06500.06300.06300.06301,065,600
08 Mar 20210.06700.06800.06200.06300.06305,440,200
05 Mar 20210.06700.06800.06600.06600.06607,004,100
04 Mar 20210.06500.06900.06500.06800.068012,335,200
03 Mar 20210.06400.06600.06300.06500.06505,250,000
02 Mar 20210.06700.06700.06400.06500.06507,685,500
01 Mar 20210.06500.06800.06500.06500.06508,440,300
26 Feb 20210.06300.06400.06200.06300.06305,131,400
25 Feb 20210.06400.06500.06300.06500.06507,384,400
24 Feb 20210.06500.06500.06300.06300.06303,725,600
23 Feb 20210.06400.06600.06300.06300.06303,876,000
22 Feb 20210.06400.06600.06300.06300.06305,759,100
19 Feb 20210.06600.06700.06400.06400.06405,769,000
18 Feb 20210.06500.06700.06500.06700.06703,248,400
17 Feb 20210.06700.06700.06400.06500.06505,910,000
16 Feb 20210.06600.06700.06500.06700.06704,638,500
15 Feb 20210.06600.06800.06600.06600.06608,764,100
11 Feb 20210.06600.06600.06400.06400.06401,427,900
10 Feb 20210.06300.06600.06300.06500.065012,066,700
09 Feb 20210.06200.06400.06200.06200.06206,994,800
08 Feb 20210.06300.06500.06200.06200.06203,185,100
05 Feb 20210.06400.06600.06300.06400.06404,138,100
04 Feb 20210.06500.06600.06200.06400.06404,738,100
03 Feb 20210.06700.06800.06400.06500.06505,278,600
02 Feb 20210.06700.06800.06600.06600.06608,244,800
01 Feb 20210.06700.06900.06500.06600.06606,528,900
29 Jan 20210.07100.07200.06600.06700.067011,046,500
28 Jan 20210.07300.07500.06900.07000.070015,001,200
27 Jan 20210.07700.07800.07400.07500.075019,323,600
26 Jan 20210.08100.08100.07400.07600.076030,016,100
25 Jan 20210.07500.08000.07300.08000.080031,175,200
22 Jan 20210.07100.07600.07100.07400.074055,151,700
21 Jan 20210.07000.07300.07000.07000.070012,088,400
20 Jan 20210.07100.07200.07000.07000.07004,018,300
19 Jan 20210.06900.07300.06900.07100.071018,037,400
18 Jan 20210.06900.07000.06900.06900.06902,081,100
15 Jan 20210.07000.07100.06900.06900.06905,525,000
14 Jan 20210.07000.07100.07000.07000.07006,002,700
13 Jan 20210.07100.07300.07000.07000.070012,521,600
12 Jan 20210.06900.07100.06900.07000.07006,760,800
11 Jan 20210.07300.07300.06900.07000.07009,630,600
08 Jan 20210.07300.07600.07200.07300.073012,686,400
07 Jan 20210.07500.07500.07200.07300.073010,555,800
06 Jan 20210.07200.07500.07100.07300.073013,989,000
05 Jan 20210.07100.07300.07000.07100.071011,954,000
04 Jan 20210.07000.07200.06800.07100.07109,314,600
31 Dec 2020------
30 Dec 20200.06700.07400.06700.07100.071024,797,000
29 Dec 20200.06700.06800.06600.06700.06703,690,100
28 Dec 20200.06800.06800.06600.06600.06603,348,500
24 Dec 2020------
23 Dec 20200.06800.06800.06700.06700.06701,511,800
22 Dec 20200.06700.06900.06700.06700.06705,658,100
21 Dec 20200.06900.07000.06600.06700.06706,693,900
18 Dec 20200.07000.07100.06800.06800.06809,033,000
17 Dec 20200.06900.07000.06800.06800.06803,471,300
16 Dec 20200.06600.07100.06400.06800.068012,577,400
15 Dec 20200.06800.06800.06500.06500.06507,203,400
14 Dec 20200.07400.07400.06600.06700.067014,392,200
11 Dec 20200.07500.07700.07400.07400.07409,616,000
10 Dec 20200.07500.07700.07500.07500.075010,487,500
09 Dec 20200.07700.08000.07600.07600.076016,300,600
08 Dec 20200.07600.07800.07600.07700.07708,573,600
07 Dec 20200.08000.08000.07500.07600.076015,714,300
04 Dec 20200.07700.08100.07700.07800.078023,686,700
03 Dec 20200.07700.08000.07400.07700.077022,816,700
02 Dec 20200.08100.08100.07700.07700.077015,115,100
01 Dec 20200.08200.08500.08000.08200.082025,388,300
30 Nov 20200.08500.08800.08100.08300.083055,039,800
27 Nov 20200.06400.08700.06400.08300.0830143,364,500
26 Nov 20200.06300.06500.06300.06400.06405,671,600
25 Nov 20200.06200.06600.06200.06200.062010,312,100
24 Nov 20200.06200.06300.06200.06200.06205,690,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...