Mail

42D.SI - NauticAWT Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
13 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
12 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
11 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
10 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
09 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
06 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
05 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
04 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
03 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
02 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
30 Aug 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
29 Aug 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
28 Aug 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
27 Aug 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
26 Aug 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
23 Aug 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
22 Aug 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
21 Aug 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
20 Aug 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
19 Aug 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
16 Aug 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
15 Aug 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
14 Aug 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
13 Aug 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
08 Aug 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
07 Aug 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
06 Aug 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
05 Aug 2019	0.0190	0.0210	0.0170	0.0210	0.0210	49,900
02 Aug 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
01 Aug 2019	0.0210	0.0210	0.0210	0.0210	0.0210	10,000
31 Jul 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
30 Jul 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
29 Jul 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
26 Jul 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
25 Jul 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
24 Jul 2019	0.0200	0.0200	0.0170	0.0170	0.0170	9,000
23 Jul 2019	0.0200	0.0200	0.0200	0.0200	0.0200	100
22 Jul 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 Jul 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Jul 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
17 Jul 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 Jul 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Jul 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Jul 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 Jul 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
10 Jul 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
09 Jul 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Jul 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Jul 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Jul 2019	0.0200	0.0200	0.0200	0.0200	0.0200	21,000
03 Jul 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
02 Jul 2019	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
01 Jul 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
28 Jun 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
27 Jun 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
26 Jun 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
25 Jun 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
24 Jun 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
21 Jun 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
20 Jun 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
19 Jun 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
18 Jun 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
17 Jun 2019	0.0240	0.0240	0.0230	0.0230	0.0230	200
14 Jun 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
13 Jun 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
12 Jun 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
11 Jun 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
10 Jun 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
07 Jun 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
06 Jun 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
04 Jun 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
03 Jun 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
31 May 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
30 May 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
29 May 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
28 May 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
27 May 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
24 May 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
23 May 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
22 May 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
21 May 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
17 May 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
16 May 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
15 May 2019	0.0220	0.0260	0.0220	0.0260	0.0260	80,000
14 May 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
13 May 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
10 May 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
09 May 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
08 May 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
07 May 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
06 May 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
03 May 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
02 May 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
30 Apr 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
29 Apr 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
26 Apr 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
25 Apr 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
24 Apr 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
23 Apr 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...