541.SI - Abundance International Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 20200.02400.02800.02400.02800.028044,900
30 Jul 20200.03300.03300.02500.02700.02701,276,000
29 Jul 20200.03500.03500.03500.03500.0350100
28 Jul 20200.03100.03100.03100.03100.0310-
27 Jul 20200.02900.03200.02900.03100.03101,041,000
24 Jul 20200.02400.02400.02400.02400.0240150,000
23 Jul 20200.02300.02300.02300.02300.0230-
22 Jul 20200.02400.02800.02300.02300.023040,100
21 Jul 20200.03000.03000.03000.03000.0300-
20 Jul 20200.02700.03000.02400.03000.0300150,200
17 Jul 20200.03300.03300.03300.03300.0330-
16 Jul 20200.02900.03500.02700.03300.0330150,200
15 Jul 20200.03300.03900.02900.03100.0310266,700
14 Jul 20200.03000.03200.02800.02800.0280545,400
13 Jul 20200.03000.04400.03000.03200.03201,641,500
09 Jul 20200.03000.03100.03000.03100.0310260,000
08 Jul 20200.03500.03900.03200.03900.0390602,500
07 Jul 20200.03500.04500.03500.03900.03908,598,400
06 Jul 20200.02300.03100.02300.03100.03101,008,000
03 Jul 20200.02300.02300.02300.02300.0230100,000
02 Jul 20200.03000.03000.03000.03000.0300-
01 Jul 20200.03000.03000.03000.03000.0300-
30 Jun 20200.03000.03000.03000.03000.0300-
29 Jun 20200.03000.03000.03000.03000.0300100
26 Jun 20200.01700.01700.01700.01700.0170150,000
25 Jun 20200.03200.03200.03200.03200.0320-
24 Jun 20200.03200.03200.03200.03200.0320-
23 Jun 20200.03200.03200.03200.03200.0320-
22 Jun 20200.03200.03200.03200.03200.0320-
19 Jun 20200.03200.03200.03200.03200.0320-
18 Jun 20200.03200.03200.03200.03200.0320-
17 Jun 20200.03200.03200.03200.03200.0320100
16 Jun 20200.02500.02500.02500.02500.0250-
15 Jun 20200.02500.02500.02500.02500.0250-
12 Jun 20200.02500.02500.02500.02500.0250-
11 Jun 20200.02500.02500.02500.02500.0250-
10 Jun 20200.02500.02500.02500.02500.0250-
09 Jun 20200.02500.02500.02500.02500.0250-
08 Jun 20200.02500.02500.02500.02500.0250-
05 Jun 20200.02500.02500.02500.02500.0250-
04 Jun 20200.02500.02500.02500.02500.0250-
03 Jun 20200.02500.02500.02500.02500.0250-
02 Jun 20200.02500.02500.02500.02500.0250-
01 Jun 20200.02500.02500.02500.02500.0250-
29 May 20200.02500.02500.02500.02500.0250-
28 May 20200.02500.02500.02500.02500.0250-
27 May 20200.02500.02500.02500.02500.0250-
26 May 20200.02500.02500.02500.02500.0250100
22 May 20200.01300.01300.01300.01300.0130-
21 May 20200.01300.01300.01300.01300.0130-
20 May 20200.01300.01300.01300.01300.0130-
19 May 20200.01300.01300.01300.01300.0130-
18 May 20200.01300.01300.01300.01300.0130-
15 May 20200.02000.02000.01300.01300.013010,200
14 May 20200.01100.01100.01100.01100.0110-
13 May 20200.01100.01100.01100.01100.0110-
12 May 20200.01100.01100.01100.01100.0110-
11 May 20200.01100.01100.01100.01100.0110-
08 May 20200.01100.01100.01100.01100.0110-
06 May 20200.01100.01100.01100.01100.0110-
05 May 20200.01100.01100.01100.01100.0110-
04 May 20200.01100.01100.01100.01100.0110-
30 Apr 20200.01100.01100.01100.01100.0110-
29 Apr 20200.01100.01100.01100.01100.0110-
28 Apr 20200.01100.01100.01100.01100.0110-
27 Apr 20200.01100.01100.01100.01100.0110-
24 Apr 20200.01100.01100.01100.01100.0110-
23 Apr 20200.01100.01100.01100.01100.0110-
22 Apr 20200.01100.01100.01100.01100.0110-
21 Apr 20200.01100.01100.01100.01100.0110-
20 Apr 20200.01100.01100.01100.01100.0110100
17 Apr 20200.01000.01000.01000.01000.0100-
16 Apr 20200.01000.01000.01000.01000.0100-
15 Apr 20200.01000.01000.01000.01000.0100-
14 Apr 20200.01000.01000.01000.01000.0100-
13 Apr 20200.01000.01000.01000.01000.0100-
09 Apr 20200.01000.01000.01000.01000.0100-
08 Apr 20200.01000.01000.01000.01000.0100-
07 Apr 20200.01000.01000.01000.01000.0100-
06 Apr 20200.01000.01000.01000.01000.0100-
03 Apr 20200.01000.01000.01000.01000.0100-
02 Apr 20200.01000.01000.01000.01000.0100-
01 Apr 20200.01000.01000.01000.01000.0100-
31 Mar 20200.01000.01000.01000.01000.0100-
30 Mar 20200.01000.01000.01000.01000.0100-
27 Mar 20200.01000.01000.01000.01000.0100-
26 Mar 20200.01000.01000.01000.01000.0100-
25 Mar 20200.01000.01000.01000.01000.0100-
24 Mar 20200.01000.01000.01000.01000.0100-
23 Mar 20200.01000.01000.01000.01000.0100-
20 Mar 20200.01000.01000.01000.01000.0100-
19 Mar 20200.01000.01000.01000.01000.0100165,000
18 Mar 20200.01000.01000.01000.01000.0100-
17 Mar 20200.01000.01000.01000.01000.0100-
16 Mar 20200.01000.01000.01000.01000.0100-
13 Mar 20200.01000.01000.01000.01000.0100-
12 Mar 20200.01000.01000.01000.01000.0100-
11 Mar 20200.01000.01000.01000.01000.0100-
10 Mar 20200.01000.01000.01000.01000.0100-
09 Mar 20200.01000.01000.01000.01000.0100-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...