Singapore markets close in 4 hours 47 minutes

Abundance International Limited (541.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.02800.0000 (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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.02800.02800.02800.02800.0280350,000
02 Feb 20230.02800.02800.02700.02800.02802,705,000
01 Feb 20230.02700.02800.02700.02800.02801,465,000
31 Jan 20230.02700.02900.02700.02700.02703,528,500
30 Jan 20230.02700.02700.02700.02700.0270-
27 Jan 20230.02700.02700.02700.02700.0270207,500
26 Jan 20230.02700.02800.02700.02800.0280700,000
25 Jan 20230.02600.02700.02600.02700.0270430,000
20 Jan 20230.02700.02700.02700.02700.0270-
19 Jan 20230.02600.02700.02600.02700.0270125,100
18 Jan 20230.02800.02800.02800.02800.0280-
17 Jan 20230.02800.02800.02800.02800.0280-
16 Jan 20230.02600.02800.02600.02800.0280750,200
13 Jan 20230.02600.02600.02600.02600.0260-
12 Jan 20230.02600.02600.02600.02600.02605,000
11 Jan 20230.02600.02600.02600.02600.0260-
10 Jan 20230.02600.02600.02600.02600.0260-
09 Jan 20230.02600.02700.02600.02600.0260254,100
06 Jan 20230.02600.02600.02600.02600.0260-
05 Jan 20230.02600.02600.02600.02600.0260-
04 Jan 20230.02600.02700.02600.02600.0260580,100
03 Jan 20230.02700.02700.02700.02700.0270289,000
30 Dec 20220.02800.02800.02800.02800.0280-
29 Dec 20220.02800.02800.02800.02800.0280-
28 Dec 20220.02700.02800.02700.02800.0280510,000
27 Dec 20220.02600.02800.02600.02800.0280509,000
23 Dec 20220.02800.02800.02800.02800.0280-
22 Dec 20220.02600.02800.02600.02800.028025,000
21 Dec 20220.02600.02800.02600.02800.0280685,000
20 Dec 20220.02700.02700.02700.02700.0270-
19 Dec 20220.02600.02800.02600.02700.0270669,100
16 Dec 20220.02600.02600.02600.02600.0260200,000
15 Dec 20220.02600.02700.02600.02600.0260770,000
14 Dec 20220.02600.02800.02600.02800.0280310,000
13 Dec 20220.02700.02700.02600.02600.0260538,900
12 Dec 20220.02600.02700.02600.02700.027040,000
09 Dec 20220.02600.02700.02600.02700.02701,250,100
08 Dec 20220.02600.02600.02600.02600.0260-
07 Dec 20220.02600.02700.02600.02600.0260371,400
06 Dec 20220.02700.02800.02600.02600.0260395,400
05 Dec 20220.02800.02800.02800.02800.0280-
02 Dec 20220.02600.02800.02500.02800.0280506,600
01 Dec 20220.02600.02600.02600.02600.0260288,800
30 Nov 20220.02600.02600.02600.02600.0260-
29 Nov 20220.02500.02600.02500.02600.0260138,900
28 Nov 20220.02500.02600.02500.02600.0260505,000
25 Nov 20220.02600.02600.02600.02600.0260288,400
24 Nov 20220.02600.02600.02600.02600.0260-
23 Nov 20220.02600.02600.02600.02600.026049,700
22 Nov 20220.02500.02700.02500.02600.0260600
21 Nov 20220.02600.02800.02600.02600.02601,206,100
18 Nov 20220.02800.02800.02800.02800.0280-
17 Nov 20220.02600.02800.02600.02800.0280270,700
16 Nov 20220.02900.02900.02900.02900.0290-
15 Nov 20220.02700.02900.02700.02900.0290808,400
14 Nov 20220.02900.02900.02900.02900.0290-
11 Nov 20220.02700.02900.02700.02900.02901,800,000
10 Nov 20220.02700.02700.02700.02700.0270-
09 Nov 20220.02600.02800.02500.02700.02702,730,400
08 Nov 20220.02600.02600.02500.02600.0260399,600
07 Nov 20220.02600.02600.02600.02600.0260-
04 Nov 20220.02600.02600.02600.02600.0260-
03 Nov 20220.02600.02600.02600.02600.0260418,800
02 Nov 20220.02600.02600.02500.02600.0260743,200
01 Nov 20220.02400.02700.02400.02600.0260481,600
31 Oct 20220.02500.02500.02400.02400.0240346,900
28 Oct 20220.02500.02500.02500.02500.0250252,100
27 Oct 20220.02600.02600.02500.02500.0250169,100
26 Oct 20220.02500.02600.02500.02500.02501,050,000
25 Oct 20220.02800.02800.02800.02800.0280-
21 Oct 20220.02800.02800.02800.02800.0280-
20 Oct 20220.02800.02800.02800.02800.0280-
19 Oct 20220.02600.02800.02500.02800.0280495,200
18 Oct 20220.02700.02700.02700.02700.0270-
17 Oct 20220.02700.02700.02700.02700.0270348,000
14 Oct 20220.02600.02600.02600.02600.0260250,000
13 Oct 20220.02800.02800.02800.02800.0280-
12 Oct 20220.02600.02800.02600.02800.0280215,000
11 Oct 20220.02700.02800.02700.02800.0280385,300
10 Oct 20220.02800.02800.02800.02800.0280-
07 Oct 20220.02700.02800.02600.02800.0280255,000
06 Oct 20220.02800.02800.02800.02800.0280200,000
05 Oct 20220.02900.02900.02600.02700.0270248,800
04 Oct 20220.02600.02700.02600.02700.0270299,300
03 Oct 20220.02400.02500.02400.02500.0250281,000
30 Sept 20220.02400.02600.02400.02600.0260330,000
29 Sept 20220.02700.02700.02400.02400.0240300,000
28 Sept 20220.02600.02600.02500.02500.0250744,700
27 Sept 20220.02700.02700.02600.02700.0270410,400
26 Sept 20220.02700.02800.02700.02800.02801,069,400
23 Sept 20220.02800.02800.02800.02800.028050,000
22 Sept 20220.02800.02900.02800.02900.0290502,100
21 Sept 20220.02900.02900.02800.02800.0280150,100
20 Sept 20220.02900.02900.02900.02900.0290149,500
19 Sept 20220.02900.02900.02800.02800.028057,500
16 Sept 20220.02800.02900.02800.02800.0280100,700
15 Sept 20220.02900.02900.02800.02900.0290101,300
14 Sept 20220.02800.02900.02800.02800.0280671,100
13 Sept 20220.02900.02900.02700.02800.0280750,200
12 Sept 20220.02800.02900.02800.02900.02901,311,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...