Mail

533.SI - ABR Holdings Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
31 May 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
30 May 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
29 May 2023	0.4600	0.4600	0.4600	0.4600	0.4600	2,500
26 May 2023	0.4600	0.4600	0.4600	0.4600	0.4600	3,000
25 May 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
24 May 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
23 May 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
22 May 2023	0.4900	0.5000	0.4900	0.5000	0.5000	49,700
19 May 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
18 May 2023	0.4700	0.4700	0.4700	0.4700	0.4700	10,000
17 May 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
16 May 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
15 May 2023	0.4600	0.4600	0.4600	0.4600	0.4600	1,000
12 May 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
11 May 2023	0.4600	0.4600	0.4600	0.4600	0.4600	5,000
10 May 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
09 May 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
09 May 2023	0.0075 Dividend
08 May 2023	0.4700	0.4700	0.4700	0.4700	0.4625	-
05 May 2023	0.4700	0.4700	0.4700	0.4700	0.4625	10,000
04 May 2023	0.4700	0.4700	0.4700	0.4700	0.4625	-
03 May 2023	0.4700	0.4700	0.4700	0.4700	0.4625	-
02 May 2023	0.4700	0.4700	0.4700	0.4700	0.4625	3,000
28 Apr 2023	0.5000	0.5000	0.5000	0.5000	0.4920	-
27 Apr 2023	0.5000	0.5000	0.5000	0.5000	0.4920	-
26 Apr 2023	0.5000	0.5000	0.5000	0.5000	0.4920	-
25 Apr 2023	0.5000	0.5000	0.5000	0.5000	0.4920	-
24 Apr 2023	0.5000	0.5000	0.5000	0.5000	0.4920	15,000
21 Apr 2023	0.5000	0.5000	0.5000	0.5000	0.4920	-
20 Apr 2023	0.5000	0.5000	0.5000	0.5000	0.4920	-
19 Apr 2023	0.5000	0.5000	0.5000	0.5000	0.4920	-
18 Apr 2023	0.5000	0.5000	0.5000	0.5000	0.4920	-
17 Apr 2023	0.5000	0.5000	0.5000	0.5000	0.4920	-
14 Apr 2023	0.5000	0.5000	0.5000	0.5000	0.4920	-
13 Apr 2023	0.5000	0.5000	0.5000	0.5000	0.4920	-
12 Apr 2023	0.5000	0.5000	0.5000	0.5000	0.4920	-
11 Apr 2023	0.5000	0.5000	0.5000	0.5000	0.4920	-
10 Apr 2023	0.4900	0.5000	0.4900	0.5000	0.4920	5,000
06 Apr 2023	0.4700	0.4700	0.4700	0.4700	0.4625	-
05 Apr 2023	0.4700	0.4700	0.4700	0.4700	0.4625	-
04 Apr 2023	0.4700	0.4700	0.4700	0.4700	0.4625	10,000
03 Apr 2023	0.4600	0.4600	0.4600	0.4600	0.4527	-
31 Mar 2023	0.4600	0.4600	0.4600	0.4600	0.4527	-
30 Mar 2023	0.4600	0.4600	0.4600	0.4600	0.4527	-
29 Mar 2023	0.4600	0.4600	0.4600	0.4600	0.4527	-
28 Mar 2023	0.4600	0.4600	0.4600	0.4600	0.4527	-
27 Mar 2023	0.4600	0.4600	0.4600	0.4600	0.4527	-
24 Mar 2023	0.4600	0.4600	0.4600	0.4600	0.4527	3,000
23 Mar 2023	0.4400	0.4400	0.4400	0.4400	0.4330	-
22 Mar 2023	0.4400	0.4400	0.4400	0.4400	0.4330	-
21 Mar 2023	0.4400	0.4400	0.4400	0.4400	0.4330	-
20 Mar 2023	0.4400	0.4400	0.4400	0.4400	0.4330	-
17 Mar 2023	0.4400	0.4400	0.4400	0.4400	0.4330	-
16 Mar 2023	0.4400	0.4400	0.4400	0.4400	0.4330	2,000
15 Mar 2023	0.4400	0.4400	0.4400	0.4400	0.4330	-
14 Mar 2023	0.4400	0.4400	0.4400	0.4400	0.4330	2,000
13 Mar 2023	0.4400	0.4400	0.4400	0.4400	0.4330	-
10 Mar 2023	0.4400	0.4400	0.4400	0.4400	0.4330	-
09 Mar 2023	0.4400	0.4400	0.4400	0.4400	0.4330	-
08 Mar 2023	0.4400	0.4400	0.4400	0.4400	0.4330	-
07 Mar 2023	0.4400	0.4400	0.4400	0.4400	0.4330	5,000
06 Mar 2023	0.4600	0.4600	0.4600	0.4600	0.4527	-
03 Mar 2023	0.4600	0.4600	0.4600	0.4600	0.4527	-
02 Mar 2023	0.4650	0.4650	0.4600	0.4600	0.4527	107,700
01 Mar 2023	0.4600	0.4600	0.4600	0.4600	0.4527	115,000
28 Feb 2023	0.4400	0.4400	0.4400	0.4400	0.4330	-
27 Feb 2023	0.4400	0.4400	0.4400	0.4400	0.4330	-
24 Feb 2023	0.4400	0.4400	0.4400	0.4400	0.4330	8,000
23 Feb 2023	0.4400	0.4400	0.4400	0.4400	0.4330	12,900
22 Feb 2023	0.4650	0.4650	0.4650	0.4650	0.4576	-
21 Feb 2023	0.4650	0.4650	0.4650	0.4650	0.4576	-
20 Feb 2023	0.4350	0.4650	0.4350	0.4650	0.4576	17,500
17 Feb 2023	0.4700	0.4700	0.4700	0.4700	0.4625	100
16 Feb 2023	0.4300	0.4300	0.4300	0.4300	0.4231	-
15 Feb 2023	0.4300	0.4300	0.4300	0.4300	0.4231	-
14 Feb 2023	0.4300	0.4300	0.4300	0.4300	0.4231	-
13 Feb 2023	0.4300	0.4300	0.4300	0.4300	0.4231	-
10 Feb 2023	0.4300	0.4300	0.4300	0.4300	0.4231	-
09 Feb 2023	0.4300	0.4300	0.4300	0.4300	0.4231	-
08 Feb 2023	0.4300	0.4300	0.4300	0.4300	0.4231	-
07 Feb 2023	0.4300	0.4300	0.4300	0.4300	0.4231	-
06 Feb 2023	0.4300	0.4300	0.4300	0.4300	0.4231	-
03 Feb 2023	0.4300	0.4300	0.4300	0.4300	0.4231	-
02 Feb 2023	0.4300	0.4300	0.4300	0.4300	0.4231	10,000
01 Feb 2023	0.4300	0.4300	0.4300	0.4300	0.4231	-
31 Jan 2023	0.4300	0.4300	0.4300	0.4300	0.4231	-
30 Jan 2023	0.4300	0.4300	0.4300	0.4300	0.4231	-
27 Jan 2023	0.4300	0.4300	0.4300	0.4300	0.4231	-
26 Jan 2023	0.4300	0.4300	0.4300	0.4300	0.4231	-
25 Jan 2023	0.4300	0.4300	0.4300	0.4300	0.4231	-
20 Jan 2023	0.4300	0.4300	0.4300	0.4300	0.4231	-
19 Jan 2023	0.4300	0.4300	0.4300	0.4300	0.4231	-
18 Jan 2023	0.4300	0.4300	0.4300	0.4300	0.4231	-
17 Jan 2023	0.4300	0.4300	0.4300	0.4300	0.4231	-
16 Jan 2023	0.4300	0.4300	0.4300	0.4300	0.4231	-
13 Jan 2023	0.4300	0.4300	0.4300	0.4300	0.4231	-
12 Jan 2023	0.4300	0.4300	0.4300	0.4300	0.4231	-
11 Jan 2023	0.4300	0.4300	0.4300	0.4300	0.4231	-
10 Jan 2023	0.4300	0.4300	0.4300	0.4300	0.4231	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...