Singapore markets open in 2 hours 27 minutes

ABR Holdings Limited (533.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.43000.0000 (0.00%)
At close: 11:29AM SGT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20230.43000.43000.43000.43000.4300-
03 Feb 20230.43000.43000.43000.43000.4300-
02 Feb 20230.43000.43000.43000.43000.430010,000
01 Feb 20230.43000.43000.43000.43000.4300-
31 Jan 20230.43000.43000.43000.43000.4300-
30 Jan 20230.43000.43000.43000.43000.4300-
27 Jan 20230.43000.43000.43000.43000.4300-
26 Jan 20230.43000.43000.43000.43000.4300-
25 Jan 20230.43000.43000.43000.43000.4300-
20 Jan 20230.43000.43000.43000.43000.4300-
19 Jan 20230.43000.43000.43000.43000.4300-
18 Jan 20230.43000.43000.43000.43000.4300-
17 Jan 20230.43000.43000.43000.43000.4300-
16 Jan 20230.43000.43000.43000.43000.4300-
13 Jan 20230.43000.43000.43000.43000.4300-
12 Jan 20230.43000.43000.43000.43000.4300-
11 Jan 20230.43000.43000.43000.43000.4300-
10 Jan 20230.43000.43000.43000.43000.4300-
09 Jan 20230.43000.43000.43000.43000.4300-
06 Jan 20230.43000.43000.43000.43000.4300-
05 Jan 20230.43000.43000.43000.43000.4300100
04 Jan 20230.45000.45000.45000.45000.4500-
03 Jan 20230.45000.45000.45000.45000.4500-
30 Dec 20220.45000.45000.45000.45000.4500-
29 Dec 20220.45000.45000.45000.45000.4500-
28 Dec 20220.45000.45000.45000.45000.4500-
27 Dec 20220.45000.45000.45000.45000.4500-
23 Dec 20220.45000.45000.45000.45000.4500-
22 Dec 20220.45000.45000.45000.45000.4500-
21 Dec 20220.45000.45000.45000.45000.4500-
20 Dec 20220.45000.45000.45000.45000.4500-
19 Dec 20220.45000.45000.45000.45000.4500-
16 Dec 20220.45000.45000.45000.45000.4500-
15 Dec 20220.45000.45000.45000.45000.4500150,000
14 Dec 20220.45000.45000.44000.44000.4400170,000
13 Dec 20220.47500.47500.47500.47500.47502,300
12 Dec 20220.43000.43000.43000.43000.43005,000
09 Dec 20220.47500.47500.47500.47500.47505,100
08 Dec 20220.43000.43000.43000.43000.4300-
07 Dec 20220.43000.43000.43000.43000.4300-
06 Dec 20220.43000.43000.43000.43000.4300-
05 Dec 20220.43000.43000.43000.43000.4300-
02 Dec 20220.43000.43000.43000.43000.4300-
01 Dec 20220.43000.43000.43000.43000.4300-
30 Nov 20220.43000.43000.43000.43000.4300-
29 Nov 20220.43000.43000.43000.43000.4300-
28 Nov 20220.43000.43000.43000.43000.4300-
25 Nov 20220.43000.43000.43000.43000.4300-
24 Nov 20220.43000.43000.43000.43000.4300-
23 Nov 20220.43000.43000.43000.43000.4300-
22 Nov 20220.43000.43000.43000.43000.4300-
21 Nov 20220.43000.43000.43000.43000.4300-
18 Nov 20220.43000.43000.43000.43000.4300-
17 Nov 20220.43000.43000.43000.43000.4300-
16 Nov 20220.43000.43000.43000.43000.4300-
15 Nov 20220.43000.43000.43000.43000.4300-
14 Nov 20220.43000.43000.43000.43000.4300-
11 Nov 20220.43000.43000.43000.43000.4300-
10 Nov 20220.43000.43000.43000.43000.4300-
09 Nov 20220.43000.43000.43000.43000.4300-
08 Nov 20220.43000.43000.43000.43000.4300-
07 Nov 20220.43000.43000.43000.43000.4300-
04 Nov 20220.43000.43000.43000.43000.4300-
03 Nov 20220.43000.43000.43000.43000.4300-
02 Nov 20220.43000.43000.43000.43000.4300-
01 Nov 20220.43000.43000.43000.43000.4300-
31 Oct 20220.43000.43000.43000.43000.4300-
28 Oct 20220.43000.43000.43000.43000.4300-
27 Oct 20220.43000.43000.43000.43000.4300-
26 Oct 20220.43000.43000.43000.43000.4300-
25 Oct 20220.43000.43000.43000.43000.4300-
21 Oct 20220.43000.43500.43000.43000.430034,000
20 Oct 20220.43000.43000.43000.43000.4300-
19 Oct 20220.43000.43000.43000.43000.4300-
18 Oct 20220.43000.43000.43000.43000.4300-
17 Oct 20220.43000.43000.43000.43000.4300-
14 Oct 20220.43000.43000.43000.43000.4300-
13 Oct 20220.43000.43000.43000.43000.4300-
12 Oct 20220.43000.43000.43000.43000.4300-
11 Oct 20220.43000.43000.43000.43000.4300-
10 Oct 20220.43000.43000.43000.43000.43002,000
07 Oct 20220.43000.45000.43000.45000.450020,700
06 Oct 20220.43000.43000.43000.43000.4300-
05 Oct 20220.43000.43000.43000.43000.4300-
04 Oct 20220.43000.43000.43000.43000.4300-
03 Oct 20220.43000.43000.43000.43000.4300-
30 Sept 20220.43000.43000.43000.43000.4300-
29 Sept 20220.43000.43000.43000.43000.4300-
28 Sept 20220.43000.43000.43000.43000.4300-
27 Sept 20220.43000.43000.43000.43000.4300-
26 Sept 20220.43000.43000.43000.43000.430030,000
23 Sept 20220.45000.45000.45000.45000.450021,500
22 Sept 20220.45000.45000.45000.45000.4500-
21 Sept 20220.45000.45000.45000.45000.4500-
20 Sept 20220.45000.45000.45000.45000.4500-
19 Sept 20220.45000.45000.45000.45000.4500-
16 Sept 20220.45000.45000.45000.45000.4500-
15 Sept 20220.45000.45000.45000.45000.4500-
14 Sept 20220.45000.45000.45000.45000.4500-
13 Sept 20220.45000.45000.45000.45000.450040,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...