Singapore markets open in 5 hours 57 minutes

Abundance International Limited (541.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.01500.0000 (0.00%)
At close: 09:36AM SGT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.01600.01600.01500.01500.0150220,000
19 Apr 20240.01500.01500.01500.01500.0150-
18 Apr 20240.01500.01500.01500.01500.0150-
17 Apr 20240.01500.01500.01500.01500.0150210,000
16 Apr 20240.01400.01400.01400.01400.0140-
15 Apr 20240.01400.01400.01400.01400.0140-
12 Apr 20240.01400.01400.01400.01400.0140-
11 Apr 20240.01400.01400.01400.01400.0140-
09 Apr 20240.01400.01400.01400.01400.0140-
08 Apr 20240.01400.01400.01400.01400.0140-
05 Apr 20240.01400.01400.01400.01400.0140-
04 Apr 20240.01400.01400.01400.01400.0140-
03 Apr 20240.01400.01400.01400.01400.0140-
02 Apr 20240.01400.01400.01400.01400.0140-
01 Apr 20240.01400.01400.01400.01400.0140130,000
28 Mar 20240.01400.01400.01400.01400.01405,000
27 Mar 20240.01600.01600.01600.01600.0160-
26 Mar 20240.01600.01600.01600.01600.0160-
25 Mar 20240.01600.01600.01600.01600.0160-
22 Mar 20240.01600.01600.01600.01600.0160108,000
21 Mar 20240.01500.01500.01500.01500.0150-
20 Mar 20240.01500.01500.01500.01500.0150-
19 Mar 20240.01500.01500.01500.01500.0150160,000
18 Mar 20240.01600.01600.01600.01600.0160-
15 Mar 20240.01600.01600.01600.01600.0160-
14 Mar 20240.01600.01600.01600.01600.0160116,000
13 Mar 20240.01600.01600.01500.01600.0160150,100
12 Mar 20240.01500.01500.01500.01500.0150160,000
11 Mar 20240.01600.01600.01600.01600.0160-
08 Mar 20240.01600.01600.01600.01600.0160229,100
07 Mar 20240.01500.01500.01500.01500.0150160,000
06 Mar 20240.01500.01600.01500.01600.0160132,000
05 Mar 20240.01600.01600.01600.01600.0160298,700
04 Mar 20240.01600.01600.01600.01600.0160200,000
01 Mar 20240.01400.01400.01400.01400.0140-
29 Feb 20240.01500.01500.01400.01400.0140800,000
28 Feb 20240.01700.01800.01600.01600.01601,296,600
27 Feb 20240.01900.01900.01600.01600.0160828,500
26 Feb 20240.01900.01900.01900.01900.0190-
23 Feb 20240.01900.01900.01900.01900.0190-
22 Feb 20240.01900.01900.01900.01900.0190-
21 Feb 20240.01900.01900.01900.01900.0190-
20 Feb 20240.01900.01900.01900.01900.019062,600
19 Feb 20240.01900.01900.01900.01900.0190-
16 Feb 20240.01900.01900.01900.01900.0190-
15 Feb 20240.01900.01900.01900.01900.0190-
14 Feb 20240.01900.01900.01900.01900.0190-
13 Feb 20240.01900.01900.01900.01900.0190-
09 Feb 20240.01900.01900.01900.01900.0190-
08 Feb 20240.01900.01900.01900.01900.0190230,000
07 Feb 20240.01900.01900.01900.01900.0190-
06 Feb 20240.01900.01900.01900.01900.0190-
05 Feb 20240.01900.01900.01900.01900.0190-
02 Feb 20240.01900.01900.01900.01900.0190-
01 Feb 20240.01900.01900.01900.01900.0190-
31 Jan 20240.01900.01900.01900.01900.0190-
30 Jan 20240.01900.01900.01900.01900.0190-
29 Jan 20240.01900.01900.01900.01900.0190-
26 Jan 20240.01900.01900.01900.01900.0190-
25 Jan 20240.01900.01900.01900.01900.0190-
24 Jan 20240.01900.01900.01900.01900.0190-
23 Jan 20240.01900.01900.01900.01900.0190-
22 Jan 20240.01900.01900.01900.01900.0190-
19 Jan 20240.01900.01900.01900.01900.0190-
18 Jan 20240.02000.02000.01900.01900.019060,800
17 Jan 20240.02000.02000.02000.02000.02002,000
16 Jan 20240.02300.02300.02300.02300.0230-
15 Jan 20240.02300.02300.02300.02300.0230-
12 Jan 20240.02300.02300.02300.02300.0230-
11 Jan 20240.02300.02300.02300.02300.0230-
10 Jan 20240.02400.02400.01900.02300.023011,800
09 Jan 20240.02000.02000.02000.02000.0200-
08 Jan 20240.02100.02300.02000.02000.020051,700
05 Jan 20240.02100.02100.02100.02100.021050,000
04 Jan 20240.02200.02200.02200.02200.0220-
03 Jan 20240.02100.02200.02100.02200.0220504,100
02 Jan 20240.02500.02500.02500.02500.0250-
29 Dec 20230.02500.02500.02500.02500.0250-
28 Dec 20230.02500.02500.02500.02500.0250-
27 Dec 20230.02500.02500.02500.02500.0250-
26 Dec 20230.02500.02500.02500.02500.0250-
22 Dec 20230.02500.02500.02500.02500.0250-
21 Dec 20230.02500.02500.02500.02500.0250-
20 Dec 20230.02500.02500.02500.02500.0250-
19 Dec 20230.02500.02500.02500.02500.0250-
18 Dec 20230.02500.02500.02500.02500.02501,000
15 Dec 20230.02000.02000.02000.02000.0200100,000
14 Dec 20230.02000.02900.02000.02100.0210126,600
13 Dec 20230.02000.02000.02000.02000.0200-
12 Dec 20230.02000.02000.02000.02000.0200-
11 Dec 20230.02000.02000.02000.02000.0200-
08 Dec 20230.02000.02000.02000.02000.0200-
07 Dec 20230.02000.02000.02000.02000.0200-
06 Dec 20230.02000.02000.02000.02000.0200120,000
05 Dec 20230.02000.02000.02000.02000.0200200,000
04 Dec 20230.02000.02000.02000.02000.02004,500
01 Dec 20230.02000.02000.02000.02000.0200-
30 Nov 20230.02000.02000.02000.02000.02009,800
29 Nov 20230.02000.02100.02000.02100.0210100,200
28 Nov 20230.02000.02000.02000.02000.0200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...