Singapore markets closed

AcroMeta Group Limited (43F.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.07700.0000 (0.00%)
At close: 05:04PM SGT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
05 Jul 20220.06500.06500.06500.06500.0650-
04 Jul 20220.06500.06500.06500.06500.0650-
01 Jul 20220.06500.06500.06500.06500.0650-
30 Jun 20220.06500.06500.06500.06500.065010,000
29 Jun 20220.06200.06200.06200.06200.0620-
28 Jun 20220.06200.06200.06200.06200.0620-
27 Jun 20220.06200.06200.06200.06200.0620-
24 Jun 20220.06200.06200.06200.06200.0620-
23 Jun 20220.06200.06200.06200.06200.0620-
22 Jun 20220.06200.06200.06200.06200.0620-
21 Jun 20220.06200.06200.06200.06200.0620-
20 Jun 20220.06200.06200.06200.06200.062010,000
17 Jun 20220.06200.06200.06200.06200.0620-
16 Jun 20220.06200.06200.06200.06200.062010,000
15 Jun 20220.06300.06300.06300.06300.0630-
14 Jun 20220.06300.06300.06300.06300.0630-
13 Jun 20220.06400.06400.06300.06300.063091,000
10 Jun 20220.06400.06400.06300.06300.063050,000
09 Jun 20220.06500.06500.06500.06500.065010,000
08 Jun 20220.06500.06500.06500.06500.0650-
07 Jun 20220.06500.06500.06500.06500.065021,000
06 Jun 20220.07000.07000.07000.07000.0700-
03 Jun 20220.07000.07000.07000.07000.0700-
02 Jun 20220.06800.07000.06800.07000.0700156,200
01 Jun 20220.06200.06200.06200.06200.062027,500
31 May 20220.06400.06400.06200.06200.0620179,000
30 May 20220.06500.06500.06500.06500.0650-
27 May 20220.06500.06500.06500.06500.0650-
26 May 20220.06500.06500.06500.06500.0650-
25 May 20220.06500.06500.06500.06500.0650-
24 May 20220.06500.06500.06500.06500.065035,100
23 May 20220.06900.06900.06900.06900.0690-
20 May 20220.06900.06900.06900.06900.0690104,600
19 May 20220.06100.06500.06100.06300.063092,600
18 May 20220.06200.06200.06200.06200.062026,100
17 May 20220.06100.06100.06100.06100.0610-
13 May 20220.06200.06200.06100.06100.061040,000
12 May 20220.06500.06500.06300.06300.0630106,000
11 May 20220.06600.06600.06600.06600.066016,500
10 May 20220.06600.06600.06600.06600.066040,000
09 May 20220.06600.06900.06600.06700.067036,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...