Singapore markets open in 3 hours 57 minutes

Abundance International Limited (541.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0320+0.0010 (+3.23%)
At close: 04:57PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.03100.03300.03000.03200.03204,176,100
20 Jan 20220.03000.03200.03000.03100.03106,820,100
19 Jan 20220.03000.03100.03000.03100.03101,725,800
18 Jan 20220.03000.03000.03000.03000.03001,710,000
17 Jan 20220.03100.03100.03000.03000.03002,053,700
14 Jan 20220.03100.03200.03100.03200.03202,183,600
13 Jan 20220.03300.03300.03200.03200.03202,867,900
12 Jan 20220.03000.03400.03000.03400.03409,009,000
11 Jan 20220.03100.03100.03100.03100.0310-
10 Jan 20220.03100.03100.03100.03100.0310200,000
07 Jan 20220.03100.03100.03000.03000.0300489,000
06 Jan 20220.03000.03200.03000.03200.0320539,200
05 Jan 20220.03100.03200.03100.03100.0310454,600
04 Jan 20220.03000.03200.03000.03200.03202,467,100
03 Jan 20220.03100.03100.03000.03000.03001,804,100
31 Dec 20210.03200.03200.03200.03200.03207,000
30 Dec 20210.03200.03200.03000.03100.0310541,000
29 Dec 20210.03100.03400.03100.03200.03204,592,600
28 Dec 20210.03000.03300.03000.03300.03306,808,700
27 Dec 20210.03000.03000.03000.03000.03001,200
24 Dec 20210.02800.02800.02800.02800.0280-
23 Dec 20210.02800.02900.02800.02800.0280663,000
22 Dec 20210.02900.02900.02900.02900.0290-
21 Dec 20210.02800.02900.02800.02900.0290390,000
20 Dec 20210.02900.02900.02800.02900.0290700,000
17 Dec 20210.03000.03000.02800.02800.02802,415,500
16 Dec 20210.03000.03000.03000.03000.03001,442,800
15 Dec 20210.03000.03000.03000.03000.03002,327,200
14 Dec 20210.03000.03000.03000.03000.03001,362,200
13 Dec 20210.03000.03100.03000.03100.0310222,200
10 Dec 20210.03100.03100.03000.03000.0300623,000
09 Dec 20210.03100.03200.03100.03100.0310454,600
08 Dec 20210.03100.03100.03000.03000.0300568,000
07 Dec 20210.02900.03000.02900.03000.03001,033,700
06 Dec 20210.03100.03100.02800.02900.02902,413,600
03 Dec 20210.03100.03100.02900.02900.0290682,400
02 Dec 20210.03100.03100.02900.03100.0310335,300
01 Dec 20210.03200.03200.03000.03000.03001,091,700
30 Nov 20210.03300.03400.03100.03100.03101,045,500
29 Nov 20210.03100.03400.03100.03300.03302,072,300
26 Nov 20210.03400.03400.03200.03400.0340991,200
25 Nov 20210.03400.03500.03300.03400.03402,173,300
24 Nov 20210.03300.03500.03300.03400.0340855,400
23 Nov 20210.03400.03400.03400.03400.0340300,000
22 Nov 20210.03600.03700.03400.03400.0340493,900
19 Nov 20210.03400.03600.03400.03500.03503,992,800
18 Nov 20210.03500.03500.03300.03300.0330603,500
17 Nov 20210.03300.03400.03300.03400.03401,520,100
16 Nov 20210.03400.03400.03300.03400.03401,634,400
15 Nov 20210.03400.03400.03400.03400.0340600,000
12 Nov 20210.03400.03600.03400.03400.0340958,400
11 Nov 20210.03400.03400.03400.03400.0340624,800
10 Nov 20210.03500.03500.03500.03500.03501,872,400
09 Nov 20210.03500.03500.03400.03400.03401,270,000
08 Nov 20210.03500.03500.03400.03500.03502,830,800
05 Nov 20210.03500.03500.03400.03500.03502,065,000
03 Nov 20210.03700.03700.03500.03500.03504,883,500
02 Nov 20210.03700.03800.03700.03800.03804,399,900
01 Nov 20210.03900.03900.03700.03700.03701,702,100
29 Oct 20210.03900.04000.03900.03900.03903,687,000
28 Oct 20210.03800.04100.03800.03900.039014,340,600
27 Oct 20210.03900.03900.03800.03800.03804,661,000
26 Oct 20210.03900.04000.03800.03900.03904,011,700
25 Oct 20210.03800.03900.03800.03800.03802,493,500
22 Oct 20210.04000.04200.03800.03800.038023,238,800
21 Oct 20210.03800.04000.03700.03900.03909,203,400
20 Oct 20210.03700.03900.03700.03800.03806,849,500
19 Oct 20210.03900.03900.03700.03700.03707,280,200
18 Oct 20210.04100.04100.03800.03900.039017,435,400
15 Oct 20210.04000.04000.04000.04000.0400-
14 Oct 20210.04000.04000.03900.04000.04002,458,300
13 Oct 20210.03800.04100.03700.03900.039024,944,300
12 Oct 20210.03700.03800.03600.03700.03707,161,400
11 Oct 20210.03700.03800.03600.03800.03808,049,500
08 Oct 20210.03700.03700.03600.03600.03602,610,000
07 Oct 20210.03700.03800.03600.03700.037010,843,600
06 Oct 20210.03700.03700.03600.03600.03609,835,900
05 Oct 20210.03700.03900.03700.03700.03706,504,000
04 Oct 20210.03700.03900.03700.03700.037011,208,500
01 Oct 20210.03700.03800.03600.03700.03708,557,200
30 Sep 20210.03500.03900.03500.03600.036019,770,500
29 Sep 20210.03500.03600.03500.03500.03508,596,200
28 Sep 20210.03500.03700.03400.03600.03608,025,600
27 Sep 20210.03500.03600.03400.03400.03402,812,300
24 Sep 20210.03700.03800.03500.03500.035010,323,200
23 Sep 20210.03600.03800.03600.03800.038020,391,800
22 Sep 20210.03500.03600.03400.03500.03507,015,200
21 Sep 20210.03500.03600.03400.03500.03509,625,700
20 Sep 20210.03600.03700.03400.03500.035013,940,000
17 Sep 20210.03800.03800.03700.03700.037012,919,700
16 Sep 20210.03900.04000.03800.03900.03905,811,800
15 Sep 20210.04100.04100.03900.03900.039018,714,400
14 Sep 20210.04300.04400.04200.04200.042014,844,200
13 Sep 20210.04300.04400.04200.04200.042013,775,800
10 Sep 20210.04300.04500.04300.04300.043024,007,000
09 Sep 20210.04300.04300.04100.04200.04209,005,300
08 Sep 20210.04500.04700.04200.04300.043028,194,700
07 Sep 20210.04400.04600.04400.04500.045025,352,700
06 Sep 20210.04600.04700.04400.04400.044046,724,300
03 Sep 20210.04200.04700.04200.04500.045068,939,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...