Singapore markets closed

AcroMeta Group Limited (43F.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0660-0.0020 (-2.94%)
At close: 05:04PM SGT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.06900.06900.06600.06600.06601,853,000
24 Nov 20220.06800.07000.06700.06800.0680550,000
23 Nov 20220.06900.06900.06900.06900.0690-
22 Nov 20220.07000.07000.06700.06900.0690139,200
21 Nov 20220.07000.07500.06800.06800.06805,944,800
18 Nov 20220.07000.07100.07000.07000.0700237,000
17 Nov 20220.07100.07100.07100.07100.0710535,700
16 Nov 20220.07000.07100.07000.07100.071062,000
15 Nov 20220.07100.07100.07100.07100.0710-
14 Nov 20220.07100.07100.07100.07100.0710-
11 Nov 20220.07200.07200.07100.07100.071020,000
10 Nov 20220.07100.07100.07100.07100.0710182,900
09 Nov 20220.07000.07100.07000.07100.0710540,700
08 Nov 20220.07300.07300.07300.07300.0730-
07 Nov 20220.07300.07300.07300.07300.0730100
04 Nov 20220.07100.07300.06700.06700.067030,600
03 Nov 20220.07300.07300.06800.06800.0680175,000
02 Nov 20220.07000.07300.06900.07200.0720125,100
01 Nov 20220.07200.07200.07000.07100.0710537,600
31 Oct 20220.07000.07100.06600.06600.066058,200
28 Oct 20220.07200.07300.06800.06800.0680377,300
27 Oct 20220.07200.07300.06900.07200.0720230,600
26 Oct 20220.07200.07300.06900.07000.07001,506,400
25 Oct 20220.07200.07400.07000.07000.0700425,500
21 Oct 20220.07100.07700.07100.07200.07202,144,000
20 Oct 20220.07100.07100.07100.07100.071050,000
19 Oct 20220.07000.07700.07000.07300.07303,236,500
18 Oct 20220.06900.07500.06800.07500.075061,000
17 Oct 20220.07400.07400.07400.07400.0740-
14 Oct 20220.07300.07400.07300.07400.07405,000
13 Oct 20220.07000.07300.06900.07300.073059,200
12 Oct 20220.06900.07200.06800.07000.07001,440,600
11 Oct 20220.07000.07000.07000.07000.0700192,000
10 Oct 20220.07400.07400.07400.07400.0740-
07 Oct 20220.07400.07400.07400.07400.074053,400
06 Oct 20220.07600.07900.07000.07300.07306,101,800
05 Oct 20220.07400.07900.07400.07400.074035,500
04 Oct 20220.07600.07600.07600.07600.0760-
03 Oct 20220.07800.07900.07600.07600.07601,300
30 Sept 20220.07900.08800.07000.07900.07902,140,500
29 Sept 20220.07700.07700.07700.07700.0770-
28 Sept 20220.07700.07700.07700.07700.0770-
27 Sept 20220.07700.07700.07700.07700.0770-
26 Sept 20220.07800.07800.07100.07700.077011,000
23 Sept 20220.08100.08100.08100.08100.0810-
22 Sept 20220.08100.08100.08100.08100.0810-
21 Sept 20220.07000.08100.07000.08100.081038,300
20 Sept 20220.07400.07400.07400.07400.0740-
19 Sept 20220.07000.07400.06900.07400.074046,800
16 Sept 20220.06900.07500.06800.07500.0750152,900
15 Sept 20220.07300.07400.07000.07000.070020,400
14 Sept 20220.06800.07300.06800.07300.073024,200
13 Sept 20220.07000.07000.07000.07000.0700-
12 Sept 20220.06800.07000.06800.07000.07005,300
09 Sept 20220.07000.07000.07000.07000.07003,000
08 Sept 20220.06700.06700.06700.06700.0670-
07 Sept 20220.06800.06800.06700.06700.067028,000
06 Sept 20220.07000.07000.07000.07000.0700-
05 Sept 20220.06700.07000.06700.07000.07004,400
02 Sept 20220.06700.06700.06700.06700.0670-
01 Sept 20220.06700.06700.06700.06700.0670-
31 Aug 20220.06700.06700.06700.06700.0670-
30 Aug 20220.06700.06700.06700.06700.0670-
29 Aug 20220.06700.06700.06700.06700.0670-
26 Aug 20220.06700.06700.06700.06700.0670-
25 Aug 20220.06700.06700.06700.06700.0670-
24 Aug 20220.06700.06700.06700.06700.067010,000
23 Aug 20220.06700.06700.06700.06700.0670600
22 Aug 20220.06700.06700.06700.06700.0670-
19 Aug 20220.06700.06700.06700.06700.0670-
18 Aug 20220.06900.07100.06700.06700.0670123,100
17 Aug 20220.06900.06900.06900.06900.0690-
16 Aug 20220.06900.06900.06900.06900.0690-
15 Aug 20220.06900.06900.06900.06900.069040,000
12 Aug 20220.07600.07600.07100.07100.0710123,100
11 Aug 20220.07200.07700.07200.07600.0760865,300
10 Aug 20220.07000.07000.07000.07000.0700-
08 Aug 20220.07000.07000.07000.07000.0700-
05 Aug 20220.07000.07000.07000.07000.070020,000
04 Aug 20220.07200.07200.07000.07000.070027,000
03 Aug 20220.07700.07700.07700.07700.0770-
02 Aug 20220.07700.07700.07700.07700.0770-
01 Aug 20220.07700.07700.07700.07700.0770-
29 Jul 20220.07700.07700.07700.07700.0770-
28 Jul 20220.07700.07700.07700.07700.0770-
27 Jul 20220.07700.07700.07700.07700.0770-
26 Jul 20220.07700.07700.07700.07700.0770-
25 Jul 20220.07700.07700.07700.07700.07702,000
22 Jul 20220.06600.06600.06600.06600.0660-
21 Jul 20220.06600.06600.06600.06600.0660-
20 Jul 20220.06600.06600.06600.06600.06604,000
19 Jul 20220.07900.07900.07900.07900.0790-
18 Jul 20220.07900.07900.07900.07900.0790100
15 Jul 20220.07900.07900.07900.07900.079055,000
14 Jul 20220.07900.07900.07900.07900.0790100
13 Jul 20220.07000.07000.07000.07000.0700-
12 Jul 20220.08000.08000.07000.07000.070021,200
08 Jul 20220.06900.06900.06900.06900.0690-
07 Jul 20220.06300.06900.06300.06900.069020,100
06 Jul 20220.06500.06500.06500.06500.0650-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...