533.SI - ABR Holdings Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20230.46000.46000.46000.46000.4600-
31 May 20230.46000.46000.46000.46000.4600-
30 May 20230.46000.46000.46000.46000.4600-
29 May 20230.46000.46000.46000.46000.46002,500
26 May 20230.46000.46000.46000.46000.46003,000
25 May 20230.50000.50000.50000.50000.5000-
24 May 20230.50000.50000.50000.50000.5000-
23 May 20230.50000.50000.50000.50000.5000-
22 May 20230.49000.50000.49000.50000.500049,700
19 May 20230.47000.47000.47000.47000.4700-
18 May 20230.47000.47000.47000.47000.470010,000
17 May 20230.46000.46000.46000.46000.4600-
16 May 20230.46000.46000.46000.46000.4600-
15 May 20230.46000.46000.46000.46000.46001,000
12 May 20230.46000.46000.46000.46000.4600-
11 May 20230.46000.46000.46000.46000.46005,000
10 May 20230.47000.47000.47000.47000.4700-
09 May 20230.47000.47000.47000.47000.4700-
09 May 20230.0075 Dividend
08 May 20230.47000.47000.47000.47000.4625-
05 May 20230.47000.47000.47000.47000.462510,000
04 May 20230.47000.47000.47000.47000.4625-
03 May 20230.47000.47000.47000.47000.4625-
02 May 20230.47000.47000.47000.47000.46253,000
28 Apr 20230.50000.50000.50000.50000.4920-
27 Apr 20230.50000.50000.50000.50000.4920-
26 Apr 20230.50000.50000.50000.50000.4920-
25 Apr 20230.50000.50000.50000.50000.4920-
24 Apr 20230.50000.50000.50000.50000.492015,000
21 Apr 20230.50000.50000.50000.50000.4920-
20 Apr 20230.50000.50000.50000.50000.4920-
19 Apr 20230.50000.50000.50000.50000.4920-
18 Apr 20230.50000.50000.50000.50000.4920-
17 Apr 20230.50000.50000.50000.50000.4920-
14 Apr 20230.50000.50000.50000.50000.4920-
13 Apr 20230.50000.50000.50000.50000.4920-
12 Apr 20230.50000.50000.50000.50000.4920-
11 Apr 20230.50000.50000.50000.50000.4920-
10 Apr 20230.49000.50000.49000.50000.49205,000
06 Apr 20230.47000.47000.47000.47000.4625-
05 Apr 20230.47000.47000.47000.47000.4625-
04 Apr 20230.47000.47000.47000.47000.462510,000
03 Apr 20230.46000.46000.46000.46000.4527-
31 Mar 20230.46000.46000.46000.46000.4527-
30 Mar 20230.46000.46000.46000.46000.4527-
29 Mar 20230.46000.46000.46000.46000.4527-
28 Mar 20230.46000.46000.46000.46000.4527-
27 Mar 20230.46000.46000.46000.46000.4527-
24 Mar 20230.46000.46000.46000.46000.45273,000
23 Mar 20230.44000.44000.44000.44000.4330-
22 Mar 20230.44000.44000.44000.44000.4330-
21 Mar 20230.44000.44000.44000.44000.4330-
20 Mar 20230.44000.44000.44000.44000.4330-
17 Mar 20230.44000.44000.44000.44000.4330-
16 Mar 20230.44000.44000.44000.44000.43302,000
15 Mar 20230.44000.44000.44000.44000.4330-
14 Mar 20230.44000.44000.44000.44000.43302,000
13 Mar 20230.44000.44000.44000.44000.4330-
10 Mar 20230.44000.44000.44000.44000.4330-
09 Mar 20230.44000.44000.44000.44000.4330-
08 Mar 20230.44000.44000.44000.44000.4330-
07 Mar 20230.44000.44000.44000.44000.43305,000
06 Mar 20230.46000.46000.46000.46000.4527-
03 Mar 20230.46000.46000.46000.46000.4527-
02 Mar 20230.46500.46500.46000.46000.4527107,700
01 Mar 20230.46000.46000.46000.46000.4527115,000
28 Feb 20230.44000.44000.44000.44000.4330-
27 Feb 20230.44000.44000.44000.44000.4330-
24 Feb 20230.44000.44000.44000.44000.43308,000
23 Feb 20230.44000.44000.44000.44000.433012,900
22 Feb 20230.46500.46500.46500.46500.4576-
21 Feb 20230.46500.46500.46500.46500.4576-
20 Feb 20230.43500.46500.43500.46500.457617,500
17 Feb 20230.47000.47000.47000.47000.4625100
16 Feb 20230.43000.43000.43000.43000.4231-
15 Feb 20230.43000.43000.43000.43000.4231-
14 Feb 20230.43000.43000.43000.43000.4231-
13 Feb 20230.43000.43000.43000.43000.4231-
10 Feb 20230.43000.43000.43000.43000.4231-
09 Feb 20230.43000.43000.43000.43000.4231-
08 Feb 20230.43000.43000.43000.43000.4231-
07 Feb 20230.43000.43000.43000.43000.4231-
06 Feb 20230.43000.43000.43000.43000.4231-
03 Feb 20230.43000.43000.43000.43000.4231-
02 Feb 20230.43000.43000.43000.43000.423110,000
01 Feb 20230.43000.43000.43000.43000.4231-
31 Jan 20230.43000.43000.43000.43000.4231-
30 Jan 20230.43000.43000.43000.43000.4231-
27 Jan 20230.43000.43000.43000.43000.4231-
26 Jan 20230.43000.43000.43000.43000.4231-
25 Jan 20230.43000.43000.43000.43000.4231-
20 Jan 20230.43000.43000.43000.43000.4231-
19 Jan 20230.43000.43000.43000.43000.4231-
18 Jan 20230.43000.43000.43000.43000.4231-
17 Jan 20230.43000.43000.43000.43000.4231-
16 Jan 20230.43000.43000.43000.43000.4231-
13 Jan 20230.43000.43000.43000.43000.4231-
12 Jan 20230.43000.43000.43000.43000.4231-
11 Jan 20230.43000.43000.43000.43000.4231-
10 Jan 20230.43000.43000.43000.43000.4231-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...