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
08 Jul 2020	0.0330	0.0350	0.0290	0.0300	0.0300	1,005,600
07 Jul 2020	0.0200	0.0320	0.0200	0.0310	0.0310	3,035,700
06 Jul 2020	0.0180	0.0180	0.0180	0.0180	0.0180	-
03 Jul 2020	0.0150	0.0220	0.0150	0.0180	0.0180	818,300
02 Jul 2020	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
01 Jul 2020	0.0120	0.0120	0.0120	0.0120	0.0120	62,000
30 Jun 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
29 Jun 2020	0.0110	0.0110	0.0110	0.0110	0.0110	121,000
26 Jun 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Jun 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 Jun 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Jun 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Jun 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 Jun 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Jun 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
17 Jun 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 Jun 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Jun 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Jun 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 Jun 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
10 Jun 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
09 Jun 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Jun 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Jun 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Jun 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 Jun 2020	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
02 Jun 2020	0.0260	0.0260	0.0260	0.0260	0.0260	-
01 Jun 2020	0.0260	0.0260	0.0260	0.0260	0.0260	-
29 May 2020	0.0260	0.0260	0.0260	0.0260	0.0260	-
28 May 2020	0.0260	0.0260	0.0260	0.0260	0.0260	-
27 May 2020	0.0260	0.0260	0.0260	0.0260	0.0260	-
26 May 2020	0.0260	0.0260	0.0260	0.0260	0.0260	-
22 May 2020	0.0290	0.0290	0.0260	0.0260	0.0260	151,000
21 May 2020	0.0320	0.0320	0.0320	0.0320	0.0320	-
20 May 2020	0.0320	0.0320	0.0320	0.0320	0.0320	-
19 May 2020	0.0320	0.0320	0.0320	0.0320	0.0320	-
18 May 2020	0.0320	0.0320	0.0320	0.0320	0.0320	-
15 May 2020	0.0320	0.0320	0.0320	0.0320	0.0320	-
14 May 2020	0.0320	0.0320	0.0320	0.0320	0.0320	-
13 May 2020	0.0320	0.0320	0.0320	0.0320	0.0320	-
12 May 2020	0.0110	0.0320	0.0110	0.0320	0.0320	30,100
11 May 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
08 May 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
06 May 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
05 May 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
04 May 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
30 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
29 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
28 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	26,000
27 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
24 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
23 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
22 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
21 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
20 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
17 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
16 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
15 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
14 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
13 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
09 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
08 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
07 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
06 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
03 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
02 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
01 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
31 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
30 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
27 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
26 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
25 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
24 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
23 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
20 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
19 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
18 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
17 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
16 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
13 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
12 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
11 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
10 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
09 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
06 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
05 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
04 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
03 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
02 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
28 Feb 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
27 Feb 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
26 Feb 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
25 Feb 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
24 Feb 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
21 Feb 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
20 Feb 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
19 Feb 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
18 Feb 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
17 Feb 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
14 Feb 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...