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
14 Nov 2019	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Nov 2019	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Nov 2019	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Nov 2019	-	-	-	-	-	-
08 Nov 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
07 Nov 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
06 Nov 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 Nov 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
04 Nov 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
01 Nov 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
31 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
30 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
29 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
25 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
24 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
23 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
22 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	10,000
21 Oct 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
18 Oct 2019	0.0090	0.0090	0.0090	0.0090	0.0090	1,000
17 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
16 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
15 Oct 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
14 Oct 2019	0.0110	0.0130	0.0110	0.0130	0.0130	130,000
11 Oct 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
10 Oct 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
09 Oct 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Oct 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
07 Oct 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
04 Oct 2019	-	-	-	-	-	-
03 Oct 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
02 Oct 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
01 Oct 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
30 Sep 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 Sep 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
26 Sep 2019	0.0110	0.0150	0.0110	0.0150	0.0150	30,000
25 Sep 2019	0.0170	0.0170	0.0170	0.0170	0.0170	5,000
24 Sep 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
23 Sep 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 Sep 2019	-	-	-	-	-	-
19 Sep 2019	0.0120	0.0180	0.0120	0.0150	0.0150	82,000
18 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
17 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
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	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...