Singapore markets open in 1 hour

ABR Holdings Limited (533.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.46000.0000 (0.00%)
At close: 03:26PM SGT
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.46000.46000.46000.46000.4600-
30 Nov 20230.46000.46000.46000.46000.4600-
29 Nov 20230.47500.47500.45000.46000.460039,700
28 Nov 20230.50000.50000.50000.50000.5000-
27 Nov 20230.50000.50000.50000.50000.5000-
24 Nov 20230.50000.50000.50000.50000.5000-
23 Nov 20230.50000.50000.50000.50000.5000-
22 Nov 20230.49500.50000.49500.50000.50008,000
21 Nov 20230.50000.50000.50000.50000.5000100
20 Nov 20230.43500.43500.43500.43500.4350-
17 Nov 20230.43500.43500.43500.43500.435013,000
16 Nov 20230.43500.43500.43500.43500.4350-
15 Nov 20230.43500.43500.43500.43500.4350-
14 Nov 20230.43500.43500.43500.43500.43508,000
10 Nov 20230.43500.43500.43500.43500.43505,000
09 Nov 20230.45000.45000.45000.45000.4500-
08 Nov 20230.45000.45000.45000.45000.4500-
07 Nov 20230.45000.45000.45000.45000.4500-
06 Nov 20230.45000.45000.45000.45000.4500-
03 Nov 20230.45000.45000.45000.45000.4500-
02 Nov 20230.45000.45000.45000.45000.4500-
01 Nov 20230.45000.45000.45000.45000.4500-
31 Oct 20230.45000.45000.45000.45000.4500-
30 Oct 20230.45000.45000.45000.45000.4500-
27 Oct 20230.45000.45000.45000.45000.4500-
26 Oct 20230.45000.45000.45000.45000.4500-
25 Oct 20230.45000.45000.45000.45000.4500-
24 Oct 20230.45000.45000.45000.45000.4500-
23 Oct 20230.45000.45000.45000.45000.4500-
20 Oct 20230.45000.45000.45000.45000.45002,000
19 Oct 20230.45000.45000.45000.45000.450020,000
18 Oct 20230.45000.45000.45000.45000.4500-
17 Oct 20230.45000.45000.45000.45000.4500-
16 Oct 20230.45000.45000.45000.45000.4500-
13 Oct 20230.45000.45000.45000.45000.4500-
12 Oct 20230.45000.45000.43000.45000.450023,000
11 Oct 20230.45000.45000.45000.45000.4500-
10 Oct 20230.45000.45000.45000.45000.4500-
09 Oct 20230.45000.45000.45000.45000.4500-
06 Oct 20230.45000.45000.45000.45000.4500-
05 Oct 20230.45000.45000.45000.45000.4500-
04 Oct 20230.45000.45000.45000.45000.4500-
03 Oct 20230.45000.45000.45000.45000.4500-
02 Oct 20230.45000.45000.45000.45000.4500-
29 Sept 20230.45000.45000.45000.45000.450020,000
28 Sept 20230.45000.45000.45000.45000.4500-
27 Sept 20230.45000.45000.45000.45000.4500-
26 Sept 20230.45000.45000.45000.45000.4500-
25 Sept 20230.45000.45000.45000.45000.4500-
22 Sept 20230.45000.45000.45000.45000.4500-
21 Sept 20230.45000.45000.45000.45000.4500-
20 Sept 20230.45000.45000.45000.45000.4500-
19 Sept 20230.45000.45000.45000.45000.4500-
18 Sept 20230.45000.45000.45000.45000.4500-
15 Sept 20230.45000.45000.45000.45000.4500-
14 Sept 20230.45000.45000.45000.45000.4500-
13 Sept 20230.45000.45000.45000.45000.4500-
12 Sept 20230.45000.45000.45000.45000.4500-
11 Sept 20230.45000.45000.45000.45000.4500-
08 Sept 20230.45000.45000.45000.45000.4500-
07 Sept 20230.45000.45000.45000.45000.450015,000
06 Sept 20230.46000.46000.46000.46000.460015,000
06 Sept 20230.0025 Dividend
05 Sept 20230.46000.46000.46000.46000.4575-
04 Sept 20230.46000.46000.46000.46000.4575-
31 Aug 20230.46000.46000.46000.46000.45755,000
30 Aug 20230.46000.46000.46000.46000.4575-
29 Aug 20230.46000.46000.46000.46000.4575-
28 Aug 20230.46000.46000.46000.46000.4575-
25 Aug 20230.46000.46000.46000.46000.4575-
24 Aug 20230.46000.46000.46000.46000.45752,000
23 Aug 20230.46000.46000.46000.46000.457510,300
22 Aug 20230.46000.46000.46000.46000.4575-
21 Aug 20230.46000.46000.46000.46000.457520,000
18 Aug 20230.46000.46000.46000.46000.4575-
17 Aug 20230.46000.46000.46000.46000.4575-
16 Aug 20230.46000.46000.46000.46000.4575-
15 Aug 20230.46000.46000.46000.46000.4575-
14 Aug 20230.46000.46000.46000.46000.457520,000
11 Aug 20230.46000.46000.46000.46000.4575-
10 Aug 20230.46000.46000.46000.46000.4575-
08 Aug 20230.46000.46000.46000.46000.45752,000
07 Aug 20230.46000.46000.46000.46000.4575-
04 Aug 20230.46000.46000.46000.46000.4575-
03 Aug 20230.46000.46000.46000.46000.457516,000
02 Aug 20230.46000.46000.46000.46000.4575-
01 Aug 20230.46000.46000.46000.46000.45754,000
31 Jul 20230.46000.46000.46000.46000.4575-
28 Jul 20230.46000.46000.46000.46000.4575-
27 Jul 20230.46000.46000.46000.46000.4575-
26 Jul 20230.46000.46000.46000.46000.4575-
25 Jul 20230.46000.46000.46000.46000.4575-
24 Jul 20230.46000.46000.46000.46000.457510,000
21 Jul 20230.47500.47500.47500.47500.472412,000
20 Jul 20230.45000.45000.45000.45000.4476-
19 Jul 20230.45000.45000.45000.45000.4476-
18 Jul 20230.45000.45000.45000.45000.4476-
17 Jul 20230.45000.45000.45000.45000.4476-
14 Jul 20230.45000.45000.45000.45000.4476-
13 Jul 20230.45000.45000.45000.45000.4476-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...