Singapore markets close in 1 hour 58 minutes

Alset International Limited (40V.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0750+0.0050 (+7.14%)
As of 2:52PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20210.07100.07600.07100.07500.075047,609,900
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
23 Nov 20200.06200.06300.06100.06300.06303,067,600
20 Nov 20200.06100.06200.06000.06100.06105,687,600
19 Nov 20200.06100.06100.06000.06000.06001,959,800
18 Nov 20200.06100.06200.06000.06100.06102,157,500
17 Nov 20200.06100.06100.06000.06000.06001,576,300
16 Nov 20200.06100.06200.06100.06100.06107,057,600
13 Nov 20200.06100.06300.06100.06100.06105,324,200
12 Nov 20200.06100.06100.06000.06100.06105,817,800
11 Nov 20200.06300.06300.06100.06100.06105,226,400
10 Nov 20200.06300.06300.06100.06200.06204,703,000
09 Nov 20200.06400.06500.06200.06400.06405,932,800
06 Nov 20200.06200.06500.06100.06300.063014,473,400
05 Nov 20200.06200.06300.06100.06200.06204,268,400
04 Nov 20200.06200.06300.06000.06100.06106,968,100
03 Nov 20200.06000.06200.06000.06100.06106,143,100
02 Nov 20200.06000.06000.05800.05900.05905,541,100
30 Oct 20200.06100.06200.06000.06000.06007,266,900
29 Oct 20200.06100.06200.06100.06100.06102,219,300
28 Oct 20200.06400.06400.06100.06100.06107,006,800
27 Oct 20200.06400.06600.06300.06400.064028,543,500
26 Oct 20200.06100.06200.06000.06000.06007,499,700
23 Oct 20200.06100.06200.06000.06000.06003,250,200
22 Oct 20200.06100.06200.06100.06100.06102,903,800
21 Oct 20200.06300.06300.06100.06100.06105,682,700
20 Oct 20200.06100.06300.06100.06200.062013,771,500
19 Oct 20200.06200.06200.06000.06100.06108,391,800
16 Oct 20200.06100.06300.06100.06100.06102,589,600
15 Oct 20200.06200.06300.06100.06100.06106,963,500
14 Oct 20200.06600.06800.06200.06200.062020,181,500
13 Oct 20200.06300.06800.06100.06600.066042,333,000
12 Oct 20200.06200.06300.06100.06200.06206,475,900
09 Oct 20200.06100.06300.06100.06100.061010,467,200
08 Oct 20200.06400.06400.06100.06100.061010,945,300
07 Oct 20200.06200.06300.06100.06100.06102,826,700
06 Oct 20200.06400.06400.06200.06200.06206,230,800
05 Oct 20200.06200.06400.06100.06300.063016,989,500
02 Oct 20200.06300.06500.06100.06100.061031,308,700
01 Oct 20200.05900.06100.05900.05900.05907,088,300
30 Sep 20200.06000.06100.05800.06000.06007,348,500
29 Sep 20200.06100.06200.05900.06000.06004,214,300
28 Sep 20200.06200.06300.06000.06000.06007,322,000
25 Sep 20200.06400.06700.05900.06200.062047,351,600
24 Sep 20200.06400.06500.06300.06300.063010,953,900
23 Sep 20200.06500.06600.06400.06500.06506,572,700
22 Sep 20200.06300.06700.06300.06400.064034,821,700
21 Sep 20200.06300.06700.06200.06400.064013,954,900
18 Sep 20200.06700.07200.06300.06300.063041,526,300
17 Sep 20200.06500.06600.06100.06100.06107,112,200
16 Sep 20200.06200.06600.06100.06500.065024,267,500
15 Sep 20200.06200.06400.06000.06000.06007,088,200
14 Sep 20200.06100.06500.06000.06200.062011,344,200
11 Sep 20200.06000.06400.05700.06000.060018,594,200
10 Sep 20200.06800.06800.05800.05900.059021,511,100
09 Sep 20200.05600.07100.05600.06800.0680114,578,900
08 Sep 20200.05700.05800.05500.05600.05602,734,300
07 Sep 20200.05600.05800.05600.05600.05603,505,300
04 Sep 20200.05500.05800.05500.05700.05707,808,200
03 Sep 20200.05900.06100.05600.05700.05709,068,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...