Singapore markets open in 8 hours 15 minutes

ABR Holdings Limited (533.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.45000.0000 (0.00%)
At close: 09:17AM SGT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20220.45000.45000.45000.45000.4500-
05 Aug 20220.45000.45000.45000.45000.45005,000
04 Aug 20220.45000.45000.45000.45000.4500-
03 Aug 20220.45000.45000.45000.45000.4500-
02 Aug 20220.45000.45000.45000.45000.4500-
01 Aug 20220.45000.45000.45000.45000.4500-
29 Jul 20220.45000.45000.45000.45000.450018,000
28 Jul 20220.45000.45000.45000.45000.4500-
27 Jul 20220.45000.45000.45000.45000.4500-
26 Jul 20220.45000.45000.45000.45000.450025,000
25 Jul 20220.45000.45000.45000.45000.45007,000
22 Jul 20220.46500.46500.46500.46500.4650-
21 Jul 20220.46500.46500.46500.46500.4650-
20 Jul 20220.46500.46500.46500.46500.4650-
19 Jul 20220.46500.46500.46500.46500.4650-
18 Jul 20220.46500.46500.46500.46500.465010,000
15 Jul 20220.45000.45000.45000.45000.450031,800
14 Jul 20220.45000.45000.45000.45000.4500-
13 Jul 20220.45000.45000.45000.45000.4500-
12 Jul 20220.45000.45000.45000.45000.4500-
08 Jul 20220.45000.45000.45000.45000.4500-
07 Jul 20220.45000.45000.45000.45000.4500-
06 Jul 20220.45000.45000.45000.45000.4500-
05 Jul 20220.45000.45000.45000.45000.4500-
04 Jul 20220.45000.45000.45000.45000.4500-
01 Jul 20220.45000.45000.45000.45000.4500-
30 Jun 20220.45000.45000.45000.45000.4500-
29 Jun 20220.45000.45000.45000.45000.4500-
28 Jun 20220.45000.45000.45000.45000.4500-
27 Jun 20220.45000.45000.45000.45000.4500-
24 Jun 20220.45000.45000.45000.45000.4500-
23 Jun 20220.45000.45000.45000.45000.4500-
22 Jun 20220.45000.45000.45000.45000.4500-
21 Jun 20220.45000.45000.45000.45000.4500-
20 Jun 20220.45000.45000.45000.45000.4500900
17 Jun 20220.45000.45000.45000.45000.4500-
16 Jun 20220.45000.45000.45000.45000.450020,000
15 Jun 20220.46000.46000.46000.46000.4600-
14 Jun 20220.46000.46000.46000.46000.4600-
13 Jun 20220.46000.46000.46000.46000.4600-
10 Jun 20220.46000.46000.46000.46000.4600-
09 Jun 20220.46000.46000.46000.46000.4600-
08 Jun 20220.46000.46000.46000.46000.46005,000
07 Jun 20220.46000.46000.46000.46000.4600-
06 Jun 20220.46000.46000.46000.46000.46003,300
03 Jun 20220.48500.48500.48500.48500.4850-
02 Jun 20220.48500.48500.48500.48500.4850-
01 Jun 20220.48500.48500.48500.48500.4850-
31 May 20220.48500.48500.48500.48500.4850-
30 May 20220.48500.48500.48500.48500.4850-
27 May 20220.48500.48500.48500.48500.4850-
26 May 20220.48500.48500.48500.48500.4850-
25 May 20220.48500.48500.48500.48500.4850-
24 May 20220.47000.48500.47000.48500.4850101,700
23 May 20220.47000.47000.47000.47000.4700200,000
20 May 20220.45000.45000.45000.45000.4500-
19 May 20220.45000.45000.45000.45000.4500-
18 May 20220.45000.45000.45000.45000.4500-
17 May 20220.45000.45000.45000.45000.4500-
13 May 20220.45000.45000.45000.45000.450020,100
12 May 20220.46000.46000.45000.45000.45007,000
11 May 20220.47000.47000.47000.47000.4700-
10 May 20220.47000.47000.47000.47000.4700-
09 May 20220.46000.47000.46000.47000.470060,600
09 May 20220.0075 Dividend
06 May 20220.46000.46000.46000.46000.45252,000
05 May 20220.45500.45500.45500.45500.4476-
04 May 20220.45500.45500.45500.45500.4476-
29 Apr 20220.45500.45500.45500.45500.4476-
28 Apr 20220.45500.45500.45500.45500.4476-
27 Apr 20220.45500.45500.45500.45500.44761,000
26 Apr 20220.47500.47500.47500.47500.4673-
25 Apr 20220.47500.47500.47500.47500.4673-
22 Apr 20220.47500.47500.47500.47500.4673-
21 Apr 20220.47500.47500.47500.47500.4673-
20 Apr 20220.47500.47500.47500.47500.4673-
19 Apr 20220.47500.47500.47500.47500.46731,800
18 Apr 20220.47000.47000.45500.45500.447670,000
14 Apr 20220.49000.49000.49000.49000.482050,200
13 Apr 20220.49000.49000.49000.49000.4820-
12 Apr 20220.49000.49000.49000.49000.4820-
11 Apr 20220.49000.49000.49000.49000.4820-
08 Apr 20220.49000.49000.48500.49000.482071,000
07 Apr 20220.47500.47500.47500.47500.4673-
06 Apr 20220.47500.47500.47500.47500.4673-
05 Apr 20220.47500.47500.47500.47500.4673-
04 Apr 20220.47500.47500.47500.47500.467338,000
01 Apr 20220.47000.47000.47000.47000.4623400
31 Mar 20220.47000.47000.47000.47000.4623-
30 Mar 20220.47000.47000.47000.47000.4623-
29 Mar 20220.47000.47000.47000.47000.462311,000
28 Mar 20220.47000.47000.47000.47000.462311,800
25 Mar 20220.47000.47000.47000.47000.4623-
24 Mar 20220.49000.49000.45500.47000.462395,600
23 Mar 20220.45000.45000.45000.45000.4427-
22 Mar 20220.45000.45000.45000.45000.4427-
21 Mar 20220.45000.45000.45000.45000.4427-
18 Mar 20220.45500.45500.45000.45000.44277,000
17 Mar 20220.49000.49000.49000.49000.482015,100
16 Mar 20220.44500.44500.44500.44500.4377-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...