Singapore markets closed

AcroMeta Group Limited (43F.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.06500.0000 (0.00%)
At close: 02:35PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
06 May 20220.07000.07000.07000.07000.0700-
05 May 20220.07300.07300.07000.07000.070013,500
04 May 20220.07400.07400.07400.07400.0740-
29 Apr 20220.07200.07900.07200.07400.0740157,000
28 Apr 20220.07300.07300.06800.07300.0730174,300
27 Apr 20220.07800.07800.07800.07800.0780-
26 Apr 20220.07800.07800.07800.07800.0780-
25 Apr 20220.08300.08300.07800.07800.078069,900
22 Apr 20220.07500.08200.06600.08200.08201,331,800
21 Apr 20220.06200.06200.06200.06200.0620-
20 Apr 20220.06200.06200.06200.06200.0620-
19 Apr 20220.06200.06200.06200.06200.062025,000
18 Apr 20220.06700.06700.06100.06600.0660185,600
14 Apr 20220.06300.06700.06300.06700.067080,700
13 Apr 20220.06100.06100.06100.06100.0610-
12 Apr 20220.06100.06100.06100.06100.0610126,000
11 Apr 20220.06100.06100.06100.06100.061026,000
08 Apr 20220.06200.06200.06200.06200.062020,000
07 Apr 20220.06200.06800.06100.06800.068024,700
06 Apr 20220.06100.06900.06100.06900.069041,700
05 Apr 20220.06500.06700.06000.06000.060030,400
04 Apr 20220.06000.06000.06000.06000.0600180,000
01 Apr 20220.06200.06200.06200.06200.0620-
31 Mar 20220.06100.06200.06100.06200.0620120,000
30 Mar 20220.06200.06200.06100.06100.061020,000
29 Mar 20220.06700.06700.06100.06100.061030,500
28 Mar 20220.06700.06700.06700.06700.0670-
25 Mar 20220.06700.06700.06700.06700.0670-
24 Mar 20220.06100.06700.06100.06700.067058,700
23 Mar 20220.06100.06100.06100.06100.06106,000
22 Mar 20220.06500.06500.06300.06300.063023,100
21 Mar 20220.07600.07600.07600.07600.0760-
18 Mar 20220.07600.07600.07600.07600.0760-
17 Mar 20220.07600.07600.07600.07600.0760-
16 Mar 20220.05100.07600.05000.07600.0760165,500
15 Mar 20220.06500.06500.06500.06500.0650-
14 Mar 20220.06500.06500.06500.06500.0650-
11 Mar 20220.06500.06500.06500.06500.0650-
10 Mar 20220.06500.06500.06500.06500.0650-
09 Mar 20220.06600.06600.06500.06500.065060,000
08 Mar 20220.07600.07600.07600.07600.0760-
07 Mar 20220.06500.07700.06500.07600.076026,900
04 Mar 20220.06500.06500.06500.06500.0650-
03 Mar 20220.06600.06600.06500.06500.0650100,000
02 Mar 20220.06600.06600.06600.06600.0660-
01 Mar 20220.06600.06600.06600.06600.06608,300
28 Feb 20220.06900.06900.06900.06900.0690-
25 Feb 20220.06900.06900.06900.06900.0690-
24 Feb 20220.06900.06900.06900.06900.0690108,000
23 Feb 20220.07100.07100.06900.07100.0710161,500
22 Feb 20220.07100.07100.07100.07100.071012,000
21 Feb 20220.07100.07100.07100.07100.0710-
18 Feb 20220.07100.07100.07100.07100.071019,000
17 Feb 20220.07100.07100.07100.07100.0710-
16 Feb 20220.07100.07100.07100.07100.0710-
15 Feb 20220.07100.07100.07100.07100.0710-
14 Feb 20220.07100.07100.07100.07100.071026,000
11 Feb 20220.07000.07000.07000.07000.0700-
10 Feb 20220.07100.07100.07000.07000.070059,800
09 Feb 20220.07100.07100.07100.07100.0710-
08 Feb 20220.07100.07100.07100.07100.0710100,000
07 Feb 20220.07100.07100.07100.07100.0710150,000
04 Feb 20220.07100.07100.07100.07100.0710100,000
03 Feb 20220.07000.07000.07000.07000.0700-
31 Jan 20220.07000.07000.07000.07000.0700-
28 Jan 20220.07000.07000.07000.07000.0700-
27 Jan 20220.07000.07000.07000.07000.0700-
26 Jan 20220.07000.07000.07000.07000.070030,000
25 Jan 20220.07100.07100.07100.07100.0710-
24 Jan 20220.07100.07100.07100.07100.0710100
21 Jan 20220.07200.07200.07200.07200.0720-
20 Jan 20220.07200.07200.07200.07200.0720-
19 Jan 20220.07200.07200.07200.07200.072074,100
18 Jan 20220.07300.07300.07300.07300.0730-
17 Jan 20220.07200.08000.07200.07300.0730297,400
14 Jan 20220.08300.08300.08300.08300.0830-
13 Jan 20220.08300.08300.08300.08300.0830-
12 Jan 20220.08300.08300.08300.08300.0830-
11 Jan 20220.08300.08300.08300.08300.0830-
10 Jan 20220.07300.08300.07200.08300.083013,100
07 Jan 20220.07800.07800.07800.07800.0780-
06 Jan 20220.07800.07800.07800.07800.0780-
05 Jan 20220.07800.07800.07800.07800.078013,000
04 Jan 20220.07800.07800.07800.07800.0780-
03 Jan 20220.07800.07800.07800.07800.0780-
31 Dec 20210.07800.07800.07800.07800.0780-
30 Dec 20210.07800.07800.07800.07800.0780-
29 Dec 20210.07800.07800.07800.07800.0780-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...