Yahoo

Mail

Singapore Markets open in 2 hrs 12 mins

Straits Times Index
3,255.54
+16.51(+0.51%)
S&P 500
3,971.27
-6.26(-0.16%)
Dow
32,394.25
-37.83(-0.12%)
Nasdaq
11,716.08
-52.76(-0.45%)
BTC-USD
27,189.36
+67.81(+0.25%)
CMC Crypto 200
598.52
+355.84(+146.63%)

Abundance International Limited (541.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0260

0.0000

(0.00%)

At close: 04:42PM SGT

Time period:

29 Mar 2022 - 29 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0260	0.0270	0.0260	0.0260	0.0260	200,100
27 Mar 2023	0.0250	0.0260	0.0250	0.0260	0.0260	510,000
24 Mar 2023	0.0260	0.0270	0.0260	0.0270	0.0270	308,900
23 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	750,300
22 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	130,000
21 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
20 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
17 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	750,300
16 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
15 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	150,000
14 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
13 Mar 2023	0.0260	0.0270	0.0260	0.0270	0.0270	550,200
10 Mar 2023	0.0280	0.0280	0.0270	0.0280	0.0280	140,100
09 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	30,000
08 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
07 Mar 2023	0.0270	0.0270	0.0260	0.0260	0.0260	520,100
06 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
03 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
02 Mar 2023	0.0260	0.0270	0.0260	0.0270	0.0270	1,270,400
01 Mar 2023	0.0270	0.0270	0.0260	0.0270	0.0270	579,800
28 Feb 2023	0.0250	0.0250	0.0250	0.0250	0.0250	500
27 Feb 2023	0.0260	0.0270	0.0260	0.0270	0.0270	350,200
24 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
23 Feb 2023	0.0260	0.0270	0.0260	0.0270	0.0270	1,916,900
22 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
21 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
20 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
17 Feb 2023	0.0270	0.0280	0.0260	0.0280	0.0280	457,500
16 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
15 Feb 2023	0.0270	0.0280	0.0270	0.0280	0.0280	370,100
14 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
13 Feb 2023	0.0280	0.0280	0.0270	0.0270	0.0270	1,177,900
10 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
09 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
08 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	274,700
07 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	150,000
06 Feb 2023	0.0280	0.0280	0.0270	0.0280	0.0280	440,400
03 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	453,000
02 Feb 2023	0.0280	0.0280	0.0270	0.0280	0.0280	2,705,000
01 Feb 2023	0.0270	0.0280	0.0270	0.0280	0.0280	1,465,000
31 Jan 2023	0.0270	0.0290	0.0270	0.0270	0.0270	3,528,500
30 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
27 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	207,500
26 Jan 2023	0.0270	0.0280	0.0270	0.0280	0.0280	700,000
25 Jan 2023	0.0260	0.0270	0.0260	0.0270	0.0270	430,000
20 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
19 Jan 2023	0.0260	0.0270	0.0260	0.0270	0.0270	125,100
18 Jan 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
17 Jan 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
16 Jan 2023	0.0260	0.0280	0.0260	0.0280	0.0280	750,200
13 Jan 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
12 Jan 2023	0.0260	0.0260	0.0260	0.0260	0.0260	5,000
11 Jan 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
10 Jan 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
09 Jan 2023	0.0260	0.0270	0.0260	0.0260	0.0260	254,100
06 Jan 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
05 Jan 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
04 Jan 2023	0.0260	0.0270	0.0260	0.0260	0.0260	580,100
03 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	289,000
30 Dec 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
29 Dec 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
28 Dec 2022	0.0270	0.0280	0.0270	0.0280	0.0280	510,000
27 Dec 2022	0.0260	0.0280	0.0260	0.0280	0.0280	509,000
23 Dec 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
22 Dec 2022	0.0260	0.0280	0.0260	0.0280	0.0280	25,000
21 Dec 2022	0.0260	0.0280	0.0260	0.0280	0.0280	685,000
20 Dec 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
19 Dec 2022	0.0260	0.0280	0.0260	0.0270	0.0270	669,100
16 Dec 2022	0.0260	0.0260	0.0260	0.0260	0.0260	200,000
15 Dec 2022	0.0260	0.0270	0.0260	0.0260	0.0260	770,000
14 Dec 2022	0.0260	0.0280	0.0260	0.0280	0.0280	310,000
13 Dec 2022	0.0270	0.0270	0.0260	0.0260	0.0260	538,900
12 Dec 2022	0.0260	0.0270	0.0260	0.0270	0.0270	40,000
09 Dec 2022	0.0260	0.0270	0.0260	0.0270	0.0270	1,250,100
08 Dec 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
07 Dec 2022	0.0260	0.0270	0.0260	0.0260	0.0260	371,400
06 Dec 2022	0.0270	0.0280	0.0260	0.0260	0.0260	395,400
05 Dec 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
02 Dec 2022	0.0260	0.0280	0.0250	0.0280	0.0280	506,600
01 Dec 2022	0.0260	0.0260	0.0260	0.0260	0.0260	288,800
30 Nov 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
29 Nov 2022	0.0250	0.0260	0.0250	0.0260	0.0260	138,900
28 Nov 2022	0.0250	0.0260	0.0250	0.0260	0.0260	505,000
25 Nov 2022	0.0260	0.0260	0.0260	0.0260	0.0260	288,400
24 Nov 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
23 Nov 2022	0.0260	0.0260	0.0260	0.0260	0.0260	49,700
22 Nov 2022	0.0250	0.0270	0.0250	0.0260	0.0260	600
21 Nov 2022	0.0260	0.0280	0.0260	0.0260	0.0260	1,206,100
18 Nov 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
17 Nov 2022	0.0260	0.0280	0.0260	0.0280	0.0280	270,700
16 Nov 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
15 Nov 2022	0.0270	0.0290	0.0270	0.0290	0.0290	808,400
14 Nov 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
11 Nov 2022	0.0270	0.0290	0.0270	0.0290	0.0290	1,800,000
10 Nov 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
09 Nov 2022	0.0260	0.0280	0.0250	0.0270	0.0270	2,730,400
08 Nov 2022	0.0260	0.0260	0.0250	0.0260	0.0260	399,600
07 Nov 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
04 Nov 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,255.54+16.51(+0.51%)

S&P 5003,971.27-6.26(-0.16%)

Dow32,394.25-37.83(-0.12%)

Nasdaq11,716.08-52.76(-0.45%)

BTC-USD27,189.36+67.81(+0.25%)

CMC Crypto 200598.52+355.84(+146.63%)

Abundance International Limited (541.SI)

Straits Times Index
3,255.54
+16.51(+0.51%)

S&P 500
3,971.27
-6.26(-0.16%)

Dow
32,394.25
-37.83(-0.12%)

Nasdaq
11,716.08
-52.76(-0.45%)

BTC-USD
27,189.36
+67.81(+0.25%)

CMC Crypto 200
598.52
+355.84(+146.63%)