42D.SI - NauticAWT Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
14 Nov 20190.01000.01000.01000.01000.0100-
13 Nov 20190.01000.01000.01000.01000.0100-
12 Nov 20190.01000.01000.01000.01000.0100-
11 Nov 2019------
08 Nov 20190.01300.01300.01300.01300.0130-
07 Nov 20190.01300.01300.01300.01300.0130-
06 Nov 20190.01300.01300.01300.01300.0130-
05 Nov 20190.01300.01300.01300.01300.0130-
04 Nov 20190.01300.01300.01300.01300.0130-
01 Nov 20190.01300.01300.01300.01300.0130-
31 Oct 20190.01300.01300.01300.01300.0130-
30 Oct 20190.01300.01300.01300.01300.0130-
29 Oct 20190.01300.01300.01300.01300.0130-
25 Oct 20190.01300.01300.01300.01300.0130-
24 Oct 20190.01300.01300.01300.01300.0130-
23 Oct 20190.01300.01300.01300.01300.0130-
22 Oct 20190.01300.01300.01300.01300.013010,000
21 Oct 20190.00900.00900.00900.00900.0090-
18 Oct 20190.00900.00900.00900.00900.00901,000
17 Oct 20190.01300.01300.01300.01300.0130-
16 Oct 20190.01300.01300.01300.01300.0130-
15 Oct 20190.01300.01300.01300.01300.0130-
14 Oct 20190.01100.01300.01100.01300.0130130,000
11 Oct 20190.01500.01500.01500.01500.0150-
10 Oct 20190.01500.01500.01500.01500.0150-
09 Oct 20190.01500.01500.01500.01500.0150-
08 Oct 20190.01500.01500.01500.01500.0150-
07 Oct 20190.01500.01500.01500.01500.0150-
04 Oct 2019------
03 Oct 20190.01500.01500.01500.01500.0150-
02 Oct 20190.01500.01500.01500.01500.0150-
01 Oct 20190.01500.01500.01500.01500.0150-
30 Sep 20190.01500.01500.01500.01500.0150-
27 Sep 20190.01500.01500.01500.01500.0150-
26 Sep 20190.01100.01500.01100.01500.015030,000
25 Sep 20190.01700.01700.01700.01700.01705,000
24 Sep 20190.01500.01500.01500.01500.0150-
23 Sep 20190.01500.01500.01500.01500.0150-
20 Sep 2019------
19 Sep 20190.01200.01800.01200.01500.015082,000
18 Sep 20190.02100.02100.02100.02100.0210-
17 Sep 20190.02100.02100.02100.02100.0210-
16 Sep 20190.02100.02100.02100.02100.0210-
13 Sep 20190.02100.02100.02100.02100.0210-
12 Sep 20190.02100.02100.02100.02100.0210-
11 Sep 20190.02100.02100.02100.02100.0210-
10 Sep 20190.02100.02100.02100.02100.0210-
09 Sep 20190.02100.02100.02100.02100.0210-
06 Sep 20190.02100.02100.02100.02100.0210-
05 Sep 20190.02100.02100.02100.02100.0210-
04 Sep 20190.02100.02100.02100.02100.0210-
03 Sep 20190.02100.02100.02100.02100.0210-
02 Sep 20190.02100.02100.02100.02100.0210-
30 Aug 20190.02100.02100.02100.02100.0210-
29 Aug 20190.02100.02100.02100.02100.0210-
28 Aug 20190.02100.02100.02100.02100.0210-
27 Aug 20190.02100.02100.02100.02100.0210-
26 Aug 20190.02100.02100.02100.02100.0210-
23 Aug 20190.02100.02100.02100.02100.0210-
22 Aug 20190.02100.02100.02100.02100.0210-
21 Aug 20190.02100.02100.02100.02100.0210-
20 Aug 20190.02100.02100.02100.02100.0210-
19 Aug 20190.02100.02100.02100.02100.0210-
16 Aug 20190.02100.02100.02100.02100.0210-
15 Aug 20190.02100.02100.02100.02100.0210-
14 Aug 20190.02100.02100.02100.02100.0210-
13 Aug 20190.02100.02100.02100.02100.0210-
08 Aug 20190.02100.02100.02100.02100.0210-
07 Aug 20190.02100.02100.02100.02100.0210-
06 Aug 20190.02100.02100.02100.02100.0210-
05 Aug 20190.01900.02100.01700.02100.021049,900
02 Aug 20190.02100.02100.02100.02100.0210-
01 Aug 20190.02100.02100.02100.02100.021010,000
31 Jul 20190.01700.01700.01700.01700.0170-
30 Jul 20190.01700.01700.01700.01700.0170-
29 Jul 20190.01700.01700.01700.01700.0170-
26 Jul 20190.01700.01700.01700.01700.0170-
25 Jul 20190.01700.01700.01700.01700.0170-
24 Jul 20190.02000.02000.01700.01700.01709,000
23 Jul 20190.02000.02000.02000.02000.0200100
22 Jul 20190.02000.02000.02000.02000.0200-
19 Jul 20190.02000.02000.02000.02000.0200-
18 Jul 20190.02000.02000.02000.02000.0200-
17 Jul 20190.02000.02000.02000.02000.0200-
16 Jul 20190.02000.02000.02000.02000.0200-
15 Jul 20190.02000.02000.02000.02000.0200-
12 Jul 20190.02000.02000.02000.02000.0200-
11 Jul 20190.02000.02000.02000.02000.0200-
10 Jul 20190.02000.02000.02000.02000.0200-
09 Jul 20190.02000.02000.02000.02000.0200-
08 Jul 20190.02000.02000.02000.02000.0200-
05 Jul 20190.02000.02000.02000.02000.0200-
04 Jul 20190.02000.02000.02000.02000.020021,000
03 Jul 20190.01500.01500.01500.01500.0150-
02 Jul 20190.01500.01500.01500.01500.015050,000
01 Jul 20190.02300.02300.02300.02300.0230-
28 Jun 20190.02300.02300.02300.02300.0230-
27 Jun 20190.02300.02300.02300.02300.0230-
26 Jun 20190.02300.02300.02300.02300.0230-
25 Jun 20190.02300.02300.02300.02300.0230-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...