Singapore markets open in 7 hours 58 minutes

AcroMeta Group Limited (43F.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0350+0.0020 (+6.06%)
At close: 05:14PM SGT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20230.03400.03600.03400.03500.035016,062,400
31 Jan 20230.03200.03400.03200.03300.03306,321,400
30 Jan 20230.03300.03400.03200.03200.03206,980,700
27 Jan 20230.03600.03700.03400.03500.03503,648,200
26 Jan 20230.03500.03500.03300.03400.03401,331,600
25 Jan 20230.03200.03400.03200.03400.03402,374,500
20 Jan 20230.03300.03300.03100.03300.03302,546,400
19 Jan 20230.03300.03300.03200.03200.0320919,000
18 Jan 20230.03200.03400.03200.03400.0340425,900
17 Jan 20230.03300.03300.03100.03200.03201,566,500
16 Jan 20230.03400.03400.03300.03400.0340916,000
13 Jan 20230.03600.03600.03500.03500.03502,585,300
12 Jan 20230.03600.03800.03600.03600.03603,275,100
11 Jan 20230.03500.03600.03500.03600.03601,074,800
10 Jan 20230.03700.03800.03500.03600.03603,041,600
09 Jan 20230.03400.03600.03400.03600.03601,673,500
06 Jan 20230.03300.03500.03300.03400.03401,972,900
05 Jan 20230.03500.03500.03400.03400.03401,476,000
04 Jan 20230.03600.03700.03400.03600.03604,433,100
03 Jan 20230.03900.04100.03800.03800.03801,199,400
30 Dec 20220.04500.04600.04000.04100.04104,387,900
29 Dec 20220.03800.03900.03700.03900.03901,048,700
28 Dec 20220.03800.04200.03800.03800.03801,421,000
27 Dec 20220.03370.03590.03300.03300.03304,337,103
23 Dec 20220.03160.03370.03080.03370.03371,449,557
22 Dec 20220.03370.03370.03160.03160.03161,441,612
21 Dec 20220.03440.03440.03230.03230.0323928,781
20 Dec 20220.03300.03370.03080.03300.0330808,624
19 Dec 20220.03300.03440.03230.03440.0344223,309
16 Dec 20220.05000.05100.04500.04600.0460611,700
15 Dec 20220.04800.04900.04800.04900.0490875,900
14 Dec 20220.04700.04900.04700.04900.0490102,300
13 Dec 20220.04800.04900.04700.04900.049043,100
12 Dec 20220.04900.04900.04800.04800.0480260,700
09 Dec 20220.04900.05100.04800.05000.0500226,500
08 Dec 20220.04800.04900.04600.04900.0490519,200
07 Dec 20220.04700.04700.04700.04700.0470210,000
06 Dec 20220.04800.04900.04500.04800.0480412,000
05 Dec 20220.04800.04800.04600.04600.0460696,000
02 Dec 20220.04900.04900.04600.04600.04601,295,300
01 Dec 20220.04700.05100.04500.04800.04801,648,000
30 Nov 20220.05000.05000.04200.04800.04802,193,600
29 Nov 20220.05000.05400.04500.04900.04904,719,900
28 Nov 20220.07200.07400.06900.06900.069012,814,300
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...