Yahoo

Mail

Singapore markets close in 4 hours 47 minutes

Straits Times Index
3,375.43
+11.75(+0.35%)
Nikkei
27,502.54
+100.49(+0.37%)
Hang Seng
21,541.31
-417.05(-1.90%)
FTSE 100
7,820.16
+59.05(+0.76%)
BTC-USD
23,532.50
-345.41(-1.45%)
CMC Crypto 200
536.35
-8.96(-1.64%)

Abundance International Limited (541.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0280

0.0000

(0.00%)

As of 08:58AM SGT. Market open.

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	350,000
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	-
03 Nov 2022	0.0260	0.0260	0.0260	0.0260	0.0260	418,800
02 Nov 2022	0.0260	0.0260	0.0250	0.0260	0.0260	743,200
01 Nov 2022	0.0240	0.0270	0.0240	0.0260	0.0260	481,600
31 Oct 2022	0.0250	0.0250	0.0240	0.0240	0.0240	346,900
28 Oct 2022	0.0250	0.0250	0.0250	0.0250	0.0250	252,100
27 Oct 2022	0.0260	0.0260	0.0250	0.0250	0.0250	169,100
26 Oct 2022	0.0250	0.0260	0.0250	0.0250	0.0250	1,050,000
25 Oct 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
21 Oct 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
20 Oct 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
19 Oct 2022	0.0260	0.0280	0.0250	0.0280	0.0280	495,200
18 Oct 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
17 Oct 2022	0.0270	0.0270	0.0270	0.0270	0.0270	348,000
14 Oct 2022	0.0260	0.0260	0.0260	0.0260	0.0260	250,000
13 Oct 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
12 Oct 2022	0.0260	0.0280	0.0260	0.0280	0.0280	215,000
11 Oct 2022	0.0270	0.0280	0.0270	0.0280	0.0280	385,300
10 Oct 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
07 Oct 2022	0.0270	0.0280	0.0260	0.0280	0.0280	255,000
06 Oct 2022	0.0280	0.0280	0.0280	0.0280	0.0280	200,000
05 Oct 2022	0.0290	0.0290	0.0260	0.0270	0.0270	248,800
04 Oct 2022	0.0260	0.0270	0.0260	0.0270	0.0270	299,300
03 Oct 2022	0.0240	0.0250	0.0240	0.0250	0.0250	281,000
30 Sept 2022	0.0240	0.0260	0.0240	0.0260	0.0260	330,000
29 Sept 2022	0.0270	0.0270	0.0240	0.0240	0.0240	300,000
28 Sept 2022	0.0260	0.0260	0.0250	0.0250	0.0250	744,700
27 Sept 2022	0.0270	0.0270	0.0260	0.0270	0.0270	410,400
26 Sept 2022	0.0270	0.0280	0.0270	0.0280	0.0280	1,069,400
23 Sept 2022	0.0280	0.0280	0.0280	0.0280	0.0280	50,000
22 Sept 2022	0.0280	0.0290	0.0280	0.0290	0.0290	502,100
21 Sept 2022	0.0290	0.0290	0.0280	0.0280	0.0280	150,100
20 Sept 2022	0.0290	0.0290	0.0290	0.0290	0.0290	149,500
19 Sept 2022	0.0290	0.0290	0.0280	0.0280	0.0280	57,500
16 Sept 2022	0.0280	0.0290	0.0280	0.0280	0.0280	100,700
15 Sept 2022	0.0290	0.0290	0.0280	0.0290	0.0290	101,300
14 Sept 2022	0.0280	0.0290	0.0280	0.0280	0.0280	671,100
13 Sept 2022	0.0290	0.0290	0.0270	0.0280	0.0280	750,200
12 Sept 2022	0.0280	0.0290	0.0280	0.0290	0.0290	1,311,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,375.43+11.75(+0.35%)

Nikkei27,502.54+100.49(+0.37%)

Hang Seng21,541.31-417.05(-1.90%)

FTSE 1007,820.16+59.05(+0.76%)

BTC-USD23,532.50-345.41(-1.45%)

CMC Crypto 200536.35-8.96(-1.64%)

Abundance International Limited (541.SI)

Straits Times Index
3,375.43
+11.75(+0.35%)

Nikkei
27,502.54
+100.49(+0.37%)

Hang Seng
21,541.31
-417.05(-1.90%)

FTSE 100
7,820.16
+59.05(+0.76%)

BTC-USD
23,532.50
-345.41(-1.45%)

CMC Crypto 200
536.35
-8.96(-1.64%)