Yahoo

Mail

Singapore markets closed

Straits Times Index
3,290.70
+24.75(+0.76%)
Nikkei
38,229.11
+155.13(+0.41%)
Hang Seng
18,963.68
+425.87(+2.30%)
FTSE 100
8,444.35
+63.00(+0.75%)
Bitcoin USD
63,188.84
+1,991.89(+3.25%)
CMC Crypto 200
1,309.67
-48.34(-3.56%)

ABR Holdings Limited (533.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.4700

0.0000

(0.00%)

At close: 02:59PM SGT

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.01 Dividend
09 May 2024	0.4700	0.4700	0.4700	0.4700	0.4600	-
08 May 2024	0.4700	0.4700	0.4700	0.4700	0.4600	58,400
07 May 2024	0.4700	0.4700	0.4700	0.4700	0.4600	13,100
06 May 2024	0.4600	0.4600	0.4550	0.4550	0.4453	5,000
03 May 2024	0.4700	0.4700	0.4700	0.4700	0.4600	-
02 May 2024	0.4700	0.4700	0.4700	0.4700	0.4600	-
30 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4600	-
29 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4600	-
26 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4600	-
25 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4600	18,600
24 Apr 2024	0.4550	0.4550	0.4550	0.4550	0.4453	5,900
23 Apr 2024	0.4650	0.4650	0.4650	0.4650	0.4551	-
22 Apr 2024	0.4650	0.4650	0.4650	0.4650	0.4551	100
19 Apr 2024	0.4550	0.4550	0.4550	0.4550	0.4453	-
18 Apr 2024	0.4550	0.4550	0.4550	0.4550	0.4453	-
17 Apr 2024	0.4600	0.4600	0.4550	0.4550	0.4453	3,000
16 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4600	-
15 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4600	2,000
12 Apr 2024	0.4600	0.4600	0.4600	0.4600	0.4502	-
11 Apr 2024	0.4600	0.4600	0.4600	0.4600	0.4502	5,000
09 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4600	-
08 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4600	-
05 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4600	-
04 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4600	-
03 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4600	-
02 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4600	18,000
01 Apr 2024	0.4650	0.4650	0.4650	0.4650	0.4551	-
28 Mar 2024	0.4650	0.4650	0.4650	0.4650	0.4551	-
27 Mar 2024	0.4650	0.4650	0.4650	0.4650	0.4551	20,000
26 Mar 2024	0.4650	0.4650	0.4650	0.4650	0.4551	1,000
25 Mar 2024	0.4650	0.4650	0.4650	0.4650	0.4551	-
22 Mar 2024	0.4650	0.4650	0.4650	0.4650	0.4551	-
21 Mar 2024	0.4650	0.4650	0.4650	0.4650	0.4551	-
20 Mar 2024	0.4650	0.4650	0.4650	0.4650	0.4551	-
19 Mar 2024	0.4650	0.4650	0.4650	0.4650	0.4551	5,000
18 Mar 2024	0.4650	0.4650	0.4650	0.4650	0.4551	2,200
15 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4600	-
14 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4600	5,000
13 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4600	-
12 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4600	80,000
11 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4600	-
08 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4600	-
07 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4600	3,500
06 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4600	-
05 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4600	-
04 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4600	-
01 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4600	136,000
29 Feb 2024	0.4650	0.4700	0.4650	0.4700	0.4600	20,500
28 Feb 2024	0.4650	0.4650	0.4650	0.4650	0.4551	10,000
27 Feb 2024	0.4650	0.4650	0.4650	0.4650	0.4551	-
26 Feb 2024	0.4650	0.4650	0.4650	0.4650	0.4551	-
23 Feb 2024	0.4650	0.4650	0.4650	0.4650	0.4551	-
22 Feb 2024	0.4650	0.4650	0.4650	0.4650	0.4551	-
21 Feb 2024	0.4650	0.4650	0.4650	0.4650	0.4551	5,000
20 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4600	10,000
19 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4502	-
16 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4502	20,000
15 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4502	-
14 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4502	-
13 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4502	5,000
09 Feb 2024	0.4550	0.4550	0.4550	0.4550	0.4453	-
08 Feb 2024	0.4550	0.4550	0.4550	0.4550	0.4453	-
07 Feb 2024	0.4550	0.4550	0.4550	0.4550	0.4453	-
06 Feb 2024	0.4650	0.4800	0.4550	0.4550	0.4453	22,900
05 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4502	-
02 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4502	-
01 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4502	-
31 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4502	-
30 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4502	20,900
29 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4502	-
26 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4502	-
25 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4502	-
24 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4502	-
23 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4502	30,000
22 Jan 2024	0.4800	0.4800	0.4800	0.4800	0.4698	-
19 Jan 2024	0.4550	0.4800	0.4550	0.4800	0.4698	215,200
18 Jan 2024	0.4550	0.4550	0.4500	0.4500	0.4404	54,500
17 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4404	-
16 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4404	-
15 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4404	-
12 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4404	-
11 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4404	-
10 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4404	-
09 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4404	-
08 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4404	-
05 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4404	22,800
04 Jan 2024	0.4550	0.4550	0.4550	0.4550	0.4453	-
03 Jan 2024	0.4550	0.4550	0.4550	0.4550	0.4453	-
02 Jan 2024	0.4550	0.4550	0.4550	0.4550	0.4453	-
29 Dec 2023	0.4550	0.4550	0.4550	0.4550	0.4453	3,700
28 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4502	-
27 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4502	-
26 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4502	-
22 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4502	-
21 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4502	-
20 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4502	-
19 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4502	-
18 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4502	-
15 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4502	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.70+24.75(+0.76%)

Nikkei38,229.11+155.13(+0.41%)

Hang Seng18,963.68+425.87(+2.30%)

FTSE 1008,444.35+63.00(+0.75%)

Bitcoin USD63,188.84+1,991.89(+3.25%)

CMC Crypto 2001,309.67-48.34(-3.56%)

ABR Holdings Limited (533.SI)

Straits Times Index
3,290.70
+24.75(+0.76%)

Nikkei
38,229.11
+155.13(+0.41%)

Hang Seng
18,963.68
+425.87(+2.30%)

FTSE 100
8,444.35
+63.00(+0.75%)

Bitcoin USD
63,188.84
+1,991.89(+3.25%)

CMC Crypto 200
1,309.67
-48.34(-3.56%)