Mail

541.SI - Abundance International Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	0.0260	0.0260	0.0250	0.0250	0.0250	950,400
08 Jun 2023	0.0260	0.0260	0.0260	0.0260	0.0260	401,400
07 Jun 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
06 Jun 2023	0.0260	0.0260	0.0260	0.0260	0.0260	401,800
05 Jun 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
01 Jun 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
31 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
30 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
29 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	750,400
26 May 2023	0.0260	0.0280	0.0260	0.0280	0.0280	19,600
25 May 2023	0.0260	0.0260	0.0260	0.0260	0.0260	5,000
24 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
23 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	750,400
22 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	100,000
19 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
18 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
17 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	810,300
16 May 2023	0.0260	0.0260	0.0260	0.0260	0.0260	200,000
15 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
12 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
11 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	1,151,200
10 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	857,700
09 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	408,000
08 May 2023	0.0280	0.0290	0.0270	0.0280	0.0280	2,089,800
05 May 2023	0.0270	0.0280	0.0270	0.0270	0.0270	2,387,100
04 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	1,650,300
03 May 2023	0.0270	0.0270	0.0270	0.0270	0.0270	530,000
02 May 2023	0.0280	0.0280	0.0270	0.0280	0.0280	646,800
02 May 2023	0.0007 Dividend
28 Apr 2023	0.0310	0.0310	0.0290	0.0290	0.0283	2,486,200
27 Apr 2023	0.0260	0.0310	0.0260	0.0310	0.0303	5,151,700
26 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0254	-
25 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0254	-
24 Apr 2023	0.0250	0.0260	0.0250	0.0260	0.0254	200
21 Apr 2023	0.0260	0.0260	0.0250	0.0250	0.0244	1,021,300
20 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0254	207,000
19 Apr 2023	0.0260	0.0260	0.0250	0.0250	0.0244	1,500,100
18 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0254	100,000
17 Apr 2023	0.0270	0.0270	0.0270	0.0270	0.0263	-
14 Apr 2023	0.0260	0.0290	0.0260	0.0270	0.0263	6,409,300
13 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0254	1,323,300
12 Apr 2023	0.0260	0.0270	0.0260	0.0260	0.0254	1,573,300
11 Apr 2023	0.0270	0.0270	0.0260	0.0270	0.0263	760,400
10 Apr 2023	0.0250	0.0270	0.0250	0.0260	0.0254	613,300
06 Apr 2023	0.0250	0.0250	0.0250	0.0250	0.0244	-
05 Apr 2023	0.0250	0.0250	0.0250	0.0250	0.0244	-
04 Apr 2023	0.0260	0.0260	0.0250	0.0250	0.0244	1,000,700
03 Apr 2023	0.0270	0.0270	0.0260	0.0260	0.0254	250,200
31 Mar 2023	0.0270	0.0270	0.0260	0.0270	0.0263	40,200
30 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0254	-
29 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0254	888,000
28 Mar 2023	0.0260	0.0270	0.0260	0.0260	0.0254	200,100
27 Mar 2023	0.0250	0.0260	0.0250	0.0260	0.0254	510,000
24 Mar 2023	0.0260	0.0270	0.0260	0.0270	0.0263	308,900
23 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0254	750,300
22 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0254	130,000
21 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0244	40,000
20 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0254	-
17 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0254	750,300
16 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0254	-
15 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0254	150,000
14 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0263	-
13 Mar 2023	0.0260	0.0270	0.0260	0.0270	0.0263	550,200
10 Mar 2023	0.0280	0.0280	0.0270	0.0280	0.0273	140,100
09 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0263	30,000
08 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0254	-
07 Mar 2023	0.0270	0.0270	0.0260	0.0260	0.0254	520,100
06 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0263	-
03 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0263	-
02 Mar 2023	0.0260	0.0270	0.0260	0.0270	0.0263	1,270,400
01 Mar 2023	0.0270	0.0270	0.0260	0.0270	0.0263	579,800
28 Feb 2023	0.0250	0.0250	0.0250	0.0250	0.0244	500
27 Feb 2023	0.0260	0.0270	0.0260	0.0270	0.0263	350,200
24 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0263	-
23 Feb 2023	0.0260	0.0270	0.0260	0.0270	0.0263	1,916,900
22 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0273	-
21 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0273	-
20 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0273	-
17 Feb 2023	0.0270	0.0280	0.0260	0.0280	0.0273	457,500
16 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0273	-
15 Feb 2023	0.0270	0.0280	0.0270	0.0280	0.0273	370,100
14 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0263	-
13 Feb 2023	0.0280	0.0280	0.0270	0.0270	0.0263	1,177,900
10 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0273	-
09 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0273	-
08 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0273	274,700
07 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0273	150,000
06 Feb 2023	0.0280	0.0280	0.0270	0.0280	0.0273	440,400
03 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0273	453,000
02 Feb 2023	0.0280	0.0280	0.0270	0.0280	0.0273	2,705,000
01 Feb 2023	0.0270	0.0280	0.0270	0.0280	0.0273	1,465,000
31 Jan 2023	0.0270	0.0290	0.0270	0.0270	0.0263	3,528,500
30 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0263	-
27 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0263	207,500
26 Jan 2023	0.0270	0.0280	0.0270	0.0280	0.0273	700,000
25 Jan 2023	0.0260	0.0270	0.0260	0.0270	0.0263	430,000
20 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0263	-
19 Jan 2023	0.0260	0.0270	0.0260	0.0270	0.0263	125,100
18 Jan 2023	0.0280	0.0280	0.0280	0.0280	0.0273	-
17 Jan 2023	0.0280	0.0280	0.0280	0.0280	0.0273	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...