Singapore markets closed

Acromec Limited (43F.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0790-0.0020 (-2.47%)
At close: 4:31PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.08200.08200.07900.07900.079090,000
25 Nov 20210.07800.08200.07700.08100.0810264,300
24 Nov 20210.07700.08300.07700.08300.083035,100
23 Nov 20210.07900.07900.07600.07600.076051,500
22 Nov 20210.08000.08000.07900.07900.079050,000
19 Nov 20210.08100.08100.07900.07900.079070,000
18 Nov 20210.08300.08300.08300.08300.083013,000
17 Nov 20210.08400.08400.08200.08300.083030,700
16 Nov 20210.08100.08100.08000.08000.0800235,000
15 Nov 20210.08700.08700.08700.08700.0870100
12 Nov 20210.08300.08300.08300.08300.0830-
11 Nov 20210.08300.08300.08300.08300.0830-
10 Nov 20210.08300.08300.08300.08300.0830-
09 Nov 20210.08300.08300.08300.08300.0830-
08 Nov 20210.08300.08300.08300.08300.0830-
05 Nov 20210.08300.08300.08300.08300.0830-
03 Nov 20210.08300.08300.08200.08300.083088,100
02 Nov 20210.08300.08300.08200.08200.082020,000
01 Nov 20210.08800.08800.08800.08800.0880-
29 Oct 20210.08800.08800.08800.08800.0880-
28 Oct 20210.08500.08800.08400.08800.088060,000
27 Oct 20210.08500.08800.08500.08800.088087,000
26 Oct 20210.08400.08400.08400.08400.0840-
25 Oct 20210.08400.08400.08400.08400.0840-
22 Oct 20210.08400.08400.08400.08400.084011,000
21 Oct 20210.08300.08300.08300.08300.083012,000
20 Oct 20210.08300.08300.08300.08300.0830-
19 Oct 20210.08300.08300.08300.08300.08306,800
18 Oct 20210.08300.08300.08300.08300.0830-
15 Oct 20210.08300.08300.08300.08300.0830-
14 Oct 20210.08700.08700.08300.08300.0830182,500
13 Oct 20210.08300.08300.08300.08300.083011,000
12 Oct 20210.08300.08300.08300.08300.083013,000
11 Oct 20210.08300.08300.08300.08300.083010,000
08 Oct 20210.08600.08600.08600.08600.0860-
07 Oct 20210.08200.08800.08200.08600.086095,000
06 Oct 20210.08200.08200.08200.08200.082025,100
05 Oct 20210.08300.08400.08200.08200.082097,600
04 Oct 20210.08700.08700.08000.08400.084085,300
01 Oct 20210.08200.08700.08200.08300.083016,700
30 Sep 20210.08200.08200.08200.08200.082025,000
29 Sep 20210.08300.08900.08000.08300.0830283,400
28 Sep 20210.08600.08600.08600.08600.0860120,000
27 Sep 20210.08700.08900.08600.08600.0860152,700
24 Sep 20210.09300.09300.09300.09300.0930100,000
23 Sep 20210.08000.10400.08000.09300.09302,693,500
22 Sep 20210.07600.08000.07600.08000.0800150,800
21 Sep 20210.07500.07500.07500.07500.075022,000
20 Sep 20210.08100.08100.07500.07500.0750207,200
17 Sep 20210.08100.08100.08100.08100.0810-
16 Sep 20210.08100.08100.08100.08100.0810-
15 Sep 20210.08400.08400.08100.08100.081072,200
14 Sep 20210.08100.08100.08100.08100.08101,000
13 Sep 20210.08100.08100.08100.08100.0810-
10 Sep 20210.08100.08100.08100.08100.08105,000
09 Sep 20210.08300.08300.08300.08300.0830-
08 Sep 20210.08300.08300.08300.08300.083022,500
07 Sep 20210.08300.08300.08300.08300.0830-
06 Sep 20210.08300.08300.08300.08300.0830-
03 Sep 20210.08300.08300.08300.08300.0830-
02 Sep 20210.08700.08800.08300.08300.083077,900
01 Sep 20210.08000.08000.08000.08000.0800-
31 Aug 20210.08000.08000.08000.08000.080013,000
30 Aug 20210.08300.08300.08300.08300.0830-
27 Aug 20210.08200.08300.08200.08300.083070,900
26 Aug 20210.08600.08600.08300.08300.083010,900
25 Aug 20210.08300.08300.08300.08300.0830-
24 Aug 20210.08300.08300.08300.08300.0830-
23 Aug 20210.08800.08800.08200.08300.083040,600
20 Aug 20210.08400.08400.08000.08400.0840262,900
19 Aug 20210.08500.08500.08500.08500.0850-
18 Aug 20210.08500.08500.08500.08500.085095,000
17 Aug 20210.08700.08700.08500.08500.085050,000
16 Aug 20210.08900.08900.08900.08900.0890-
13 Aug 20210.08900.08900.08900.08900.0890170,500
12 Aug 20210.08700.08700.08700.08700.08702,700
11 Aug 20210.09000.09000.09000.09000.0900-
10 Aug 20210.08900.09200.08700.09000.090055,500
06 Aug 20210.08800.08900.08800.08800.0880270,500
05 Aug 20210.09000.09200.08800.09100.0910142,100
04 Aug 20210.08900.08900.08900.08900.0890-
03 Aug 20210.09200.09200.08900.08900.0890104,000
02 Aug 20210.09300.09300.09300.09300.0930-
30 Jul 20210.09700.09700.09300.09300.0930100,700
29 Jul 20210.09300.09300.09000.09000.0900241,700
28 Jul 20210.09600.09600.09200.09300.0930105,400
27 Jul 20210.09300.09300.09200.09200.092055,100
26 Jul 20210.09500.09500.09200.09200.0920101,200
23 Jul 20210.09600.09600.09100.09100.091034,200
22 Jul 20210.09700.09800.09200.09200.0920186,600
21 Jul 20210.09700.09700.09600.09600.0960160,000
19 Jul 20210.10400.10400.09800.09800.0980457,600
16 Jul 20210.09900.10100.09900.10100.101014,400
15 Jul 20210.10100.10100.09700.09700.097094,000
14 Jul 20210.10200.10300.10000.10000.1000286,500
13 Jul 20210.10000.10000.10000.10000.1000-
12 Jul 20210.10100.10100.10000.10000.1000134,700
09 Jul 20210.09800.10200.09500.09700.0970179,000
08 Jul 20210.09700.09700.09500.09500.095090,000
07 Jul 20210.09800.09900.09700.09700.0970205,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...