Singapore markets closed

ABR Holdings Limited (533.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.45000.0000 (0.00%)
At close: 02:52PM SGT
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 2024------
10 Jun 20240.45000.45000.45000.45000.4500-
07 Jun 20240.45000.45000.45000.45000.4500600
06 Jun 20240.45000.45000.45000.45000.4500-
05 Jun 20240.45000.45000.45000.45000.4500-
04 Jun 20240.45000.45000.45000.45000.4500-
03 Jun 20240.45000.45000.45000.45000.450031,000
31 May 20240.45000.45000.45000.45000.4500-
30 May 20240.45000.45000.45000.45000.4500-
29 May 20240.45000.45000.45000.45000.4500-
28 May 20240.45000.45000.45000.45000.4500-
27 May 20240.45000.45000.45000.45000.4500-
24 May 20240.45000.45000.45000.45000.4500-
23 May 20240.46500.46500.45000.45000.450025,000
21 May 20240.46500.46500.46500.46500.465010,000
20 May 20240.47000.47000.47000.47000.4700-
17 May 20240.47000.47000.47000.47000.4700-
16 May 20240.47000.47000.47000.47000.4700-
15 May 20240.47000.47000.47000.47000.4700-
14 May 20240.47000.47000.47000.47000.4700-
13 May 20240.47000.47000.47000.47000.4700-
10 May 20240.47000.47000.47000.47000.4700-
10 May 20240.01 Dividend
09 May 20240.47000.47000.47000.47000.4600-
08 May 20240.47000.47000.47000.47000.460058,400
07 May 20240.47000.47000.47000.47000.460013,100
06 May 20240.46000.46000.45500.45500.44535,000
03 May 20240.47000.47000.47000.47000.4600-
02 May 20240.47000.47000.47000.47000.4600-
30 Apr 20240.47000.47000.47000.47000.4600-
29 Apr 20240.47000.47000.47000.47000.4600-
26 Apr 20240.47000.47000.47000.47000.4600-
25 Apr 20240.47000.47000.47000.47000.460018,600
24 Apr 20240.45500.45500.45500.45500.44535,900
23 Apr 20240.46500.46500.46500.46500.4551-
22 Apr 20240.46500.46500.46500.46500.4551100
19 Apr 20240.45500.45500.45500.45500.4453-
18 Apr 20240.45500.45500.45500.45500.4453-
17 Apr 20240.46000.46000.45500.45500.44533,000
16 Apr 20240.47000.47000.47000.47000.4600-
15 Apr 20240.47000.47000.47000.47000.46002,000
12 Apr 20240.46000.46000.46000.46000.4502-
11 Apr 20240.46000.46000.46000.46000.45025,000
09 Apr 20240.47000.47000.47000.47000.4600-
08 Apr 20240.47000.47000.47000.47000.4600-
05 Apr 20240.47000.47000.47000.47000.4600-
04 Apr 20240.47000.47000.47000.47000.4600-
03 Apr 20240.47000.47000.47000.47000.4600-
02 Apr 20240.47000.47000.47000.47000.460018,000
01 Apr 20240.46500.46500.46500.46500.4551-
28 Mar 20240.46500.46500.46500.46500.4551-
27 Mar 20240.46500.46500.46500.46500.455120,000
26 Mar 20240.46500.46500.46500.46500.45511,000
25 Mar 20240.46500.46500.46500.46500.4551-
22 Mar 20240.46500.46500.46500.46500.4551-
21 Mar 20240.46500.46500.46500.46500.4551-
20 Mar 20240.46500.46500.46500.46500.4551-
19 Mar 20240.46500.46500.46500.46500.45515,000
18 Mar 20240.46500.46500.46500.46500.45512,200
15 Mar 20240.47000.47000.47000.47000.4600-
14 Mar 20240.47000.47000.47000.47000.46005,000
13 Mar 20240.47000.47000.47000.47000.4600-
12 Mar 20240.47000.47000.47000.47000.460080,000
11 Mar 20240.47000.47000.47000.47000.4600-
08 Mar 20240.47000.47000.47000.47000.4600-
07 Mar 20240.47000.47000.47000.47000.46003,500
06 Mar 20240.47000.47000.47000.47000.4600-
05 Mar 20240.47000.47000.47000.47000.4600-
04 Mar 20240.47000.47000.47000.47000.4600-
01 Mar 20240.47000.47000.47000.47000.4600136,000
29 Feb 20240.46500.47000.46500.47000.460020,500
28 Feb 20240.46500.46500.46500.46500.455110,000
27 Feb 20240.46500.46500.46500.46500.4551-
26 Feb 20240.46500.46500.46500.46500.4551-
23 Feb 20240.46500.46500.46500.46500.4551-
22 Feb 20240.46500.46500.46500.46500.4551-
21 Feb 20240.46500.46500.46500.46500.45515,000
20 Feb 20240.47000.47000.47000.47000.460010,000
19 Feb 20240.46000.46000.46000.46000.4502-
16 Feb 20240.46000.46000.46000.46000.450220,000
15 Feb 20240.46000.46000.46000.46000.4502-
14 Feb 20240.46000.46000.46000.46000.4502-
13 Feb 20240.46000.46000.46000.46000.45025,000
09 Feb 20240.45500.45500.45500.45500.4453-
08 Feb 20240.45500.45500.45500.45500.4453-
07 Feb 20240.45500.45500.45500.45500.4453-
06 Feb 20240.46500.48000.45500.45500.445322,900
05 Feb 20240.46000.46000.46000.46000.4502-
02 Feb 20240.46000.46000.46000.46000.4502-
01 Feb 20240.46000.46000.46000.46000.4502-
31 Jan 20240.46000.46000.46000.46000.4502-
30 Jan 20240.46000.46000.46000.46000.450220,900
29 Jan 20240.46000.46000.46000.46000.4502-
26 Jan 20240.46000.46000.46000.46000.4502-
25 Jan 20240.46000.46000.46000.46000.4502-
24 Jan 20240.46000.46000.46000.46000.4502-
23 Jan 20240.46000.46000.46000.46000.450230,000
22 Jan 20240.48000.48000.48000.48000.4698-
19 Jan 20240.45500.48000.45500.48000.4698215,200
18 Jan 20240.45500.45500.45000.45000.440454,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...