Mail

541.SI - Abundance International Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Aug 2020	0.0240	0.0280	0.0240	0.0280	0.0280	44,900
30 Jul 2020	0.0330	0.0330	0.0250	0.0270	0.0270	1,276,000
29 Jul 2020	0.0350	0.0350	0.0350	0.0350	0.0350	100
28 Jul 2020	0.0310	0.0310	0.0310	0.0310	0.0310	-
27 Jul 2020	0.0290	0.0320	0.0290	0.0310	0.0310	1,041,000
24 Jul 2020	0.0240	0.0240	0.0240	0.0240	0.0240	150,000
23 Jul 2020	0.0230	0.0230	0.0230	0.0230	0.0230	-
22 Jul 2020	0.0240	0.0280	0.0230	0.0230	0.0230	40,100
21 Jul 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 Jul 2020	0.0270	0.0300	0.0240	0.0300	0.0300	150,200
17 Jul 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
16 Jul 2020	0.0290	0.0350	0.0270	0.0330	0.0330	150,200
15 Jul 2020	0.0330	0.0390	0.0290	0.0310	0.0310	266,700
14 Jul 2020	0.0300	0.0320	0.0280	0.0280	0.0280	545,400
13 Jul 2020	0.0300	0.0440	0.0300	0.0320	0.0320	1,641,500
09 Jul 2020	0.0300	0.0310	0.0300	0.0310	0.0310	260,000
08 Jul 2020	0.0350	0.0390	0.0320	0.0390	0.0390	602,500
07 Jul 2020	0.0350	0.0450	0.0350	0.0390	0.0390	8,598,400
06 Jul 2020	0.0230	0.0310	0.0230	0.0310	0.0310	1,008,000
03 Jul 2020	0.0230	0.0230	0.0230	0.0230	0.0230	100,000
02 Jul 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 Jul 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
30 Jun 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 Jun 2020	0.0300	0.0300	0.0300	0.0300	0.0300	100
26 Jun 2020	0.0170	0.0170	0.0170	0.0170	0.0170	150,000
25 Jun 2020	0.0320	0.0320	0.0320	0.0320	0.0320	-
24 Jun 2020	0.0320	0.0320	0.0320	0.0320	0.0320	-
23 Jun 2020	0.0320	0.0320	0.0320	0.0320	0.0320	-
22 Jun 2020	0.0320	0.0320	0.0320	0.0320	0.0320	-
19 Jun 2020	0.0320	0.0320	0.0320	0.0320	0.0320	-
18 Jun 2020	0.0320	0.0320	0.0320	0.0320	0.0320	-
17 Jun 2020	0.0320	0.0320	0.0320	0.0320	0.0320	100
16 Jun 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Jun 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Jun 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Jun 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Jun 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Jun 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Jun 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Jun 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Jun 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
03 Jun 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
02 Jun 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 Jun 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 May 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 May 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
27 May 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 May 2020	0.0250	0.0250	0.0250	0.0250	0.0250	100
22 May 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
21 May 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
20 May 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 May 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
18 May 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
15 May 2020	0.0200	0.0200	0.0130	0.0130	0.0130	10,200
14 May 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
13 May 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
12 May 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
11 May 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
08 May 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
06 May 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
05 May 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 May 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
30 Apr 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
29 Apr 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
28 Apr 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
27 Apr 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
24 Apr 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
23 Apr 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
22 Apr 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
21 Apr 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
20 Apr 2020	0.0110	0.0110	0.0110	0.0110	0.0110	100
17 Apr 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
16 Apr 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Apr 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 Apr 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Apr 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Apr 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Apr 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 Apr 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Apr 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 Apr 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
02 Apr 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
01 Apr 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
31 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
30 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
27 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
25 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
24 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
20 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	165,000
18 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
16 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
10 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...