Yahoo

Mail

Singapore markets open in 1 hour

Straits Times Index
3,090.31
+17.32(+0.56%)
S&P 500
4,594.63
+26.83(+0.59%)
Dow
36,245.50
+294.60(+0.82%)
Nasdaq
14,305.03
+78.83(+0.55%)
Bitcoin USD
39,978.39
+502.06(+1.27%)
CMC Crypto 200
802.76
+11.20(+1.41%)

ABR Holdings Limited (533.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.4600

0.0000

(0.00%)

At close: 03:26PM SGT

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
30 Nov 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
29 Nov 2023	0.4750	0.4750	0.4500	0.4600	0.4600	39,700
28 Nov 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
27 Nov 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
24 Nov 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
23 Nov 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
22 Nov 2023	0.4950	0.5000	0.4950	0.5000	0.5000	8,000
21 Nov 2023	0.5000	0.5000	0.5000	0.5000	0.5000	100
20 Nov 2023	0.4350	0.4350	0.4350	0.4350	0.4350	-
17 Nov 2023	0.4350	0.4350	0.4350	0.4350	0.4350	13,000
16 Nov 2023	0.4350	0.4350	0.4350	0.4350	0.4350	-
15 Nov 2023	0.4350	0.4350	0.4350	0.4350	0.4350	-
14 Nov 2023	0.4350	0.4350	0.4350	0.4350	0.4350	8,000
10 Nov 2023	0.4350	0.4350	0.4350	0.4350	0.4350	5,000
09 Nov 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
08 Nov 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
07 Nov 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
06 Nov 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
03 Nov 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
02 Nov 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
01 Nov 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
31 Oct 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
30 Oct 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
27 Oct 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
26 Oct 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
25 Oct 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
24 Oct 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
23 Oct 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
20 Oct 2023	0.4500	0.4500	0.4500	0.4500	0.4500	2,000
19 Oct 2023	0.4500	0.4500	0.4500	0.4500	0.4500	20,000
18 Oct 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
17 Oct 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
16 Oct 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
13 Oct 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
12 Oct 2023	0.4500	0.4500	0.4300	0.4500	0.4500	23,000
11 Oct 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
10 Oct 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
09 Oct 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
06 Oct 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
05 Oct 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
04 Oct 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
03 Oct 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
02 Oct 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
29 Sept 2023	0.4500	0.4500	0.4500	0.4500	0.4500	20,000
28 Sept 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
27 Sept 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
26 Sept 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
25 Sept 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
22 Sept 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
21 Sept 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
20 Sept 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
19 Sept 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
18 Sept 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
15 Sept 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
14 Sept 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
13 Sept 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
12 Sept 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
11 Sept 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
08 Sept 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
07 Sept 2023	0.4500	0.4500	0.4500	0.4500	0.4500	15,000
06 Sept 2023	0.4600	0.4600	0.4600	0.4600	0.4600	15,000
06 Sept 2023	0.0025 Dividend
05 Sept 2023	0.4600	0.4600	0.4600	0.4600	0.4575	-
04 Sept 2023	0.4600	0.4600	0.4600	0.4600	0.4575	-
31 Aug 2023	0.4600	0.4600	0.4600	0.4600	0.4575	5,000
30 Aug 2023	0.4600	0.4600	0.4600	0.4600	0.4575	-
29 Aug 2023	0.4600	0.4600	0.4600	0.4600	0.4575	-
28 Aug 2023	0.4600	0.4600	0.4600	0.4600	0.4575	-
25 Aug 2023	0.4600	0.4600	0.4600	0.4600	0.4575	-
24 Aug 2023	0.4600	0.4600	0.4600	0.4600	0.4575	2,000
23 Aug 2023	0.4600	0.4600	0.4600	0.4600	0.4575	10,300
22 Aug 2023	0.4600	0.4600	0.4600	0.4600	0.4575	-
21 Aug 2023	0.4600	0.4600	0.4600	0.4600	0.4575	20,000
18 Aug 2023	0.4600	0.4600	0.4600	0.4600	0.4575	-
17 Aug 2023	0.4600	0.4600	0.4600	0.4600	0.4575	-
16 Aug 2023	0.4600	0.4600	0.4600	0.4600	0.4575	-
15 Aug 2023	0.4600	0.4600	0.4600	0.4600	0.4575	-
14 Aug 2023	0.4600	0.4600	0.4600	0.4600	0.4575	20,000
11 Aug 2023	0.4600	0.4600	0.4600	0.4600	0.4575	-
10 Aug 2023	0.4600	0.4600	0.4600	0.4600	0.4575	-
08 Aug 2023	0.4600	0.4600	0.4600	0.4600	0.4575	2,000
07 Aug 2023	0.4600	0.4600	0.4600	0.4600	0.4575	-
04 Aug 2023	0.4600	0.4600	0.4600	0.4600	0.4575	-
03 Aug 2023	0.4600	0.4600	0.4600	0.4600	0.4575	16,000
02 Aug 2023	0.4600	0.4600	0.4600	0.4600	0.4575	-
01 Aug 2023	0.4600	0.4600	0.4600	0.4600	0.4575	4,000
31 Jul 2023	0.4600	0.4600	0.4600	0.4600	0.4575	-
28 Jul 2023	0.4600	0.4600	0.4600	0.4600	0.4575	-
27 Jul 2023	0.4600	0.4600	0.4600	0.4600	0.4575	-
26 Jul 2023	0.4600	0.4600	0.4600	0.4600	0.4575	-
25 Jul 2023	0.4600	0.4600	0.4600	0.4600	0.4575	-
24 Jul 2023	0.4600	0.4600	0.4600	0.4600	0.4575	10,000
21 Jul 2023	0.4750	0.4750	0.4750	0.4750	0.4724	12,000
20 Jul 2023	0.4500	0.4500	0.4500	0.4500	0.4476	-
19 Jul 2023	0.4500	0.4500	0.4500	0.4500	0.4476	-
18 Jul 2023	0.4500	0.4500	0.4500	0.4500	0.4476	-
17 Jul 2023	0.4500	0.4500	0.4500	0.4500	0.4476	-
14 Jul 2023	0.4500	0.4500	0.4500	0.4500	0.4476	-
13 Jul 2023	0.4500	0.4500	0.4500	0.4500	0.4476	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

S&P 5004,594.63+26.83(+0.59%)

Dow36,245.50+294.60(+0.82%)

Nasdaq14,305.03+78.83(+0.55%)

Bitcoin USD39,978.39+502.06(+1.27%)

CMC Crypto 200802.76+11.20(+1.41%)

ABR Holdings Limited (533.SI)

Straits Times Index
3,090.31
+17.32(+0.56%)

S&P 500
4,594.63
+26.83(+0.59%)

Dow
36,245.50
+294.60(+0.82%)

Nasdaq
14,305.03
+78.83(+0.55%)

Bitcoin USD
39,978.39
+502.06(+1.27%)

CMC Crypto 200
802.76
+11.20(+1.41%)