Singapore markets closed

AcroMeta Group Limited (43F.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0320+0.0020 (+6.67%)
At close: 09:33AM SGT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.03100.03200.03100.03200.0320200
20 Jun 20240.03000.03000.03000.03000.0300355,200
19 Jun 20240.03000.03000.03000.03000.0300-
18 Jun 20240.03100.03100.03000.03000.03001,600
14 Jun 20240.02600.02600.02500.02500.0250650,000
13 Jun 20240.02500.02700.02500.02700.0270217,700
12 Jun 20240.02700.02700.02300.02500.0250185,400
11 Jun 20240.02800.02800.02300.02700.027033,300
10 Jun 20240.02500.02500.02500.02500.0250-
07 Jun 20240.02500.02500.02500.02500.0250203,300
06 Jun 20240.02800.02800.02800.02800.0280-
05 Jun 20240.02800.02800.02800.02800.0280-
04 Jun 20240.02800.02800.02800.02800.0280-
03 Jun 20240.02800.02800.02800.02800.0280-
31 May 20240.02800.02800.02800.02800.0280-
30 May 20240.02800.02800.02800.02800.0280-
29 May 20240.02800.02800.02800.02800.0280-
28 May 20240.02800.02800.02800.02800.0280-
27 May 20240.02800.02800.02800.02800.0280-
24 May 20240.02400.02800.02400.02800.028040,100
23 May 20240.02700.02700.02700.02700.0270-
21 May 20240.02700.02700.02700.02700.027010,000
20 May 20240.02500.02500.02500.02500.0250-
17 May 20240.02500.02500.02500.02500.0250-
16 May 20240.02500.02500.02500.02500.0250-
15 May 20240.02600.02600.02500.02500.0250100,000
14 May 20240.02700.02700.02300.02700.027020,300
13 May 20240.02300.02300.02300.02300.0230110,000
10 May 20240.02600.02600.02600.02600.0260-
09 May 20240.02600.02600.02600.02600.0260-
08 May 20240.02600.02600.02600.02600.0260-
07 May 20240.02600.02600.02600.02600.0260-
06 May 20240.02600.02600.02600.02600.0260-
03 May 20240.02600.02600.02600.02600.0260-
02 May 20240.02600.02600.02500.02600.026044,100
30 Apr 20240.02400.02500.02300.02500.0250111,000
29 Apr 20240.02600.02600.02600.02600.0260-
26 Apr 20240.02600.02600.02600.02600.026014,000
25 Apr 20240.02400.02600.02400.02600.0260100,100
24 Apr 20240.02500.02500.02300.02500.0250183,000
23 Apr 20240.02100.02400.02100.02400.0240100,000
22 Apr 20240.02200.02200.02200.02200.0220-
19 Apr 20240.02200.02200.02200.02200.0220110,000
18 Apr 20240.02300.02300.02300.02300.0230-
17 Apr 20240.02300.02300.02300.02300.0230-
16 Apr 20240.02300.02300.02300.02300.0230100,000
15 Apr 20240.02500.02500.02500.02500.0250-
12 Apr 20240.02500.02500.02500.02500.0250-
11 Apr 20240.02600.02600.02500.02500.0250100,000
09 Apr 20240.02500.02700.02500.02700.0270495,900
08 Apr 20240.02500.02500.02500.02500.0250-
05 Apr 20240.02500.02500.02500.02500.0250290,000
04 Apr 20240.02300.02700.02300.02400.02403,571,600
03 Apr 20240.02600.02600.02600.02600.0260-
02 Apr 20240.02600.02600.02600.02600.0260-
01 Apr 20240.02600.02600.02600.02600.0260200
28 Mar 20240.02200.02200.02200.02200.0220-
27 Mar 20240.02200.02200.02200.02200.0220-
26 Mar 20240.02200.02200.02200.02200.0220-
25 Mar 20240.02200.02200.02200.02200.0220-
22 Mar 20240.02200.02200.02200.02200.0220-
21 Mar 20240.02600.02600.02200.02200.02202,000
20 Mar 20240.02300.02600.02200.02600.0260148,100
19 Mar 20240.02300.02300.02300.02300.0230-
18 Mar 20240.02300.02300.02300.02300.0230-
15 Mar 20240.02300.02300.02300.02300.0230-
14 Mar 20240.02300.02300.02300.02300.0230-
13 Mar 20240.02300.02300.02300.02300.0230-
12 Mar 20240.02300.02300.02300.02300.0230-
11 Mar 20240.02400.02400.02300.02300.0230150,000
08 Mar 20240.02400.02400.02400.02400.0240-
07 Mar 20240.02400.02400.02400.02400.0240-
06 Mar 20240.02800.02800.02400.02400.0240178,500
05 Mar 20240.02500.02500.02500.02500.025055,000
04 Mar 20240.02800.02800.02800.02800.0280-
01 Mar 20240.02800.02800.02800.02800.0280-
29 Feb 20240.02500.02800.02500.02800.02808,100
28 Feb 20240.02500.02500.02500.02500.0250155,000
27 Feb 20240.02800.02800.02800.02800.0280-
26 Feb 20240.02800.02800.02800.02800.0280-
23 Feb 20240.02800.02800.02800.02800.0280-
22 Feb 20240.02800.02800.02800.02800.0280100
21 Feb 20240.02600.02600.02600.02600.0260155,000
20 Feb 20240.02600.02600.02600.02600.0260-
19 Feb 20240.02600.02600.02600.02600.026098,300
16 Feb 20240.02700.02700.02700.02700.027030,000
15 Feb 20240.02800.02800.02800.02800.0280100
14 Feb 20240.02600.02600.02600.02600.0260500,000
13 Feb 20240.02800.03200.02500.02800.02801,486,300
09 Feb 20240.02900.02900.02900.02900.029018,600
08 Feb 20240.03000.03000.03000.03000.0300100
07 Feb 20240.02700.02700.02700.02700.0270100,000
06 Feb 20240.03000.03000.03000.03000.0300-
05 Feb 20240.02900.03000.02900.03000.030013,400
02 Feb 20240.02800.02800.02800.02800.028035,000
01 Feb 20240.02900.02900.02700.02700.0270382,500
31 Jan 20240.03000.03000.03000.03000.0300-
30 Jan 20240.03100.03100.03000.03000.0300335,000
29 Jan 20240.03000.03100.02800.03100.0310493,100
26 Jan 20240.03100.03200.03000.03000.03002,250,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...