42D.SI - NauticAWT Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 20200.02700.03100.02700.03100.0310104,200
08 Jul 20200.03300.03500.02800.03000.03001,110,800
07 Jul 20200.02000.03200.02000.03100.03103,035,700
06 Jul 20200.01800.01800.01800.01800.0180-
03 Jul 20200.01500.02200.01500.01800.0180818,300
02 Jul 20200.01300.01300.01300.01300.0130100,000
01 Jul 20200.01200.01200.01200.01200.012062,000
30 Jun 20200.01100.01100.01100.01100.0110-
29 Jun 20200.01100.01100.01100.01100.0110121,000
26 Jun 20200.02000.02000.02000.02000.0200-
25 Jun 20200.02000.02000.02000.02000.0200-
24 Jun 20200.02000.02000.02000.02000.0200-
23 Jun 20200.02000.02000.02000.02000.0200-
22 Jun 20200.02000.02000.02000.02000.0200-
19 Jun 20200.02000.02000.02000.02000.0200-
18 Jun 20200.02000.02000.02000.02000.0200-
17 Jun 20200.02000.02000.02000.02000.0200-
16 Jun 20200.02000.02000.02000.02000.0200-
15 Jun 20200.02000.02000.02000.02000.0200-
12 Jun 20200.02000.02000.02000.02000.0200-
11 Jun 20200.02000.02000.02000.02000.0200-
10 Jun 20200.02000.02000.02000.02000.0200-
09 Jun 20200.02000.02000.02000.02000.0200-
08 Jun 20200.02000.02000.02000.02000.0200-
05 Jun 20200.02000.02000.02000.02000.0200-
04 Jun 20200.02000.02000.02000.02000.0200-
03 Jun 20200.02000.02000.02000.02000.0200200,000
02 Jun 20200.02600.02600.02600.02600.0260-
01 Jun 20200.02600.02600.02600.02600.0260-
29 May 20200.02600.02600.02600.02600.0260-
28 May 20200.02600.02600.02600.02600.0260-
27 May 20200.02600.02600.02600.02600.0260-
26 May 20200.02600.02600.02600.02600.0260-
22 May 20200.02900.02900.02600.02600.0260151,000
21 May 20200.03200.03200.03200.03200.0320-
20 May 20200.03200.03200.03200.03200.0320-
19 May 20200.03200.03200.03200.03200.0320-
18 May 20200.03200.03200.03200.03200.0320-
15 May 20200.03200.03200.03200.03200.0320-
14 May 20200.03200.03200.03200.03200.0320-
13 May 20200.03200.03200.03200.03200.0320-
12 May 20200.01100.03200.01100.03200.032030,100
11 May 20200.00900.00900.00900.00900.0090-
08 May 20200.00900.00900.00900.00900.0090-
06 May 20200.00900.00900.00900.00900.0090-
05 May 20200.00900.00900.00900.00900.0090-
04 May 20200.00900.00900.00900.00900.0090-
30 Apr 20200.00900.00900.00900.00900.0090-
29 Apr 20200.00900.00900.00900.00900.0090-
28 Apr 20200.00900.00900.00900.00900.009026,000
27 Apr 20200.00600.00600.00600.00600.0060-
24 Apr 20200.00600.00600.00600.00600.0060-
23 Apr 20200.00600.00600.00600.00600.0060-
22 Apr 20200.00600.00600.00600.00600.0060-
21 Apr 20200.00600.00600.00600.00600.0060-
20 Apr 20200.00600.00600.00600.00600.0060-
17 Apr 20200.00600.00600.00600.00600.0060-
16 Apr 20200.00600.00600.00600.00600.0060-
15 Apr 20200.00600.00600.00600.00600.0060-
14 Apr 20200.00600.00600.00600.00600.0060-
13 Apr 20200.00600.00600.00600.00600.0060-
09 Apr 20200.00600.00600.00600.00600.0060-
08 Apr 20200.00600.00600.00600.00600.0060-
07 Apr 20200.00600.00600.00600.00600.0060-
06 Apr 20200.00600.00600.00600.00600.0060-
03 Apr 20200.00600.00600.00600.00600.0060-
02 Apr 20200.00600.00600.00600.00600.0060-
01 Apr 20200.00600.00600.00600.00600.0060-
31 Mar 20200.00600.00600.00600.00600.0060-
30 Mar 20200.00600.00600.00600.00600.0060-
27 Mar 20200.00600.00600.00600.00600.0060-
26 Mar 20200.00600.00600.00600.00600.0060-
25 Mar 20200.00600.00600.00600.00600.0060-
24 Mar 20200.00600.00600.00600.00600.0060-
23 Mar 20200.00600.00600.00600.00600.0060-
20 Mar 20200.00600.00600.00600.00600.0060-
19 Mar 20200.00600.00600.00600.00600.0060-
18 Mar 20200.00600.00600.00600.00600.0060-
17 Mar 20200.00600.00600.00600.00600.0060-
16 Mar 20200.00600.00600.00600.00600.0060-
13 Mar 20200.00600.00600.00600.00600.0060-
12 Mar 20200.00600.00600.00600.00600.0060-
11 Mar 20200.00600.00600.00600.00600.0060-
10 Mar 20200.00600.00600.00600.00600.0060-
09 Mar 20200.00600.00600.00600.00600.0060-
06 Mar 20200.00600.00600.00600.00600.0060-
05 Mar 20200.00600.00600.00600.00600.0060-
04 Mar 20200.00600.00600.00600.00600.0060-
03 Mar 20200.00600.00600.00600.00600.0060-
02 Mar 20200.00600.00600.00600.00600.0060-
28 Feb 20200.00600.00600.00600.00600.0060-
27 Feb 20200.00600.00600.00600.00600.0060-
26 Feb 20200.00600.00600.00600.00600.0060-
25 Feb 20200.00600.00600.00600.00600.0060-
24 Feb 20200.00600.00600.00600.00600.0060-
21 Feb 20200.00600.00600.00600.00600.0060-
20 Feb 20200.00600.00600.00600.00600.0060-
19 Feb 20200.00600.00600.00600.00600.0060-
18 Feb 20200.00600.00600.00600.00600.0060-
17 Feb 20200.00600.00600.00600.00600.0060-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...