541.SI - Abundance International Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20230.02600.02600.02500.02500.0250950,400
08 Jun 20230.02600.02600.02600.02600.0260401,400
07 Jun 20230.02600.02600.02600.02600.0260-
06 Jun 20230.02600.02600.02600.02600.0260401,800
05 Jun 20230.02700.02700.02700.02700.0270-
01 Jun 20230.02700.02700.02700.02700.0270-
31 May 20230.02700.02700.02700.02700.0270-
30 May 20230.02700.02700.02700.02700.0270-
29 May 20230.02700.02700.02700.02700.0270750,400
26 May 20230.02600.02800.02600.02800.028019,600
25 May 20230.02600.02600.02600.02600.02605,000
24 May 20230.02700.02700.02700.02700.0270-
23 May 20230.02700.02700.02700.02700.0270750,400
22 May 20230.02700.02700.02700.02700.0270100,000
19 May 20230.02700.02700.02700.02700.0270-
18 May 20230.02700.02700.02700.02700.0270-
17 May 20230.02700.02700.02700.02700.0270810,300
16 May 20230.02600.02600.02600.02600.0260200,000
15 May 20230.02700.02700.02700.02700.0270-
12 May 20230.02700.02700.02700.02700.0270-
11 May 20230.02700.02700.02700.02700.02701,151,200
10 May 20230.02700.02700.02700.02700.0270857,700
09 May 20230.02700.02700.02700.02700.0270408,000
08 May 20230.02800.02900.02700.02800.02802,089,800
05 May 20230.02700.02800.02700.02700.02702,387,100
04 May 20230.02700.02700.02700.02700.02701,650,300
03 May 20230.02700.02700.02700.02700.0270530,000
02 May 20230.02800.02800.02700.02800.0280646,800
02 May 20230.0007 Dividend
28 Apr 20230.03100.03100.02900.02900.02832,486,200
27 Apr 20230.02600.03100.02600.03100.03035,151,700
26 Apr 20230.02600.02600.02600.02600.0254-
25 Apr 20230.02600.02600.02600.02600.0254-
24 Apr 20230.02500.02600.02500.02600.0254200
21 Apr 20230.02600.02600.02500.02500.02441,021,300
20 Apr 20230.02600.02600.02600.02600.0254207,000
19 Apr 20230.02600.02600.02500.02500.02441,500,100
18 Apr 20230.02600.02600.02600.02600.0254100,000
17 Apr 20230.02700.02700.02700.02700.0263-
14 Apr 20230.02600.02900.02600.02700.02636,409,300
13 Apr 20230.02600.02600.02600.02600.02541,323,300
12 Apr 20230.02600.02700.02600.02600.02541,573,300
11 Apr 20230.02700.02700.02600.02700.0263760,400
10 Apr 20230.02500.02700.02500.02600.0254613,300
06 Apr 20230.02500.02500.02500.02500.0244-
05 Apr 20230.02500.02500.02500.02500.0244-
04 Apr 20230.02600.02600.02500.02500.02441,000,700
03 Apr 20230.02700.02700.02600.02600.0254250,200
31 Mar 20230.02700.02700.02600.02700.026340,200
30 Mar 20230.02600.02600.02600.02600.0254-
29 Mar 20230.02600.02600.02600.02600.0254888,000
28 Mar 20230.02600.02700.02600.02600.0254200,100
27 Mar 20230.02500.02600.02500.02600.0254510,000
24 Mar 20230.02600.02700.02600.02700.0263308,900
23 Mar 20230.02600.02600.02600.02600.0254750,300
22 Mar 20230.02600.02600.02600.02600.0254130,000
21 Mar 20230.02500.02500.02500.02500.024440,000
20 Mar 20230.02600.02600.02600.02600.0254-
17 Mar 20230.02600.02600.02600.02600.0254750,300
16 Mar 20230.02600.02600.02600.02600.0254-
15 Mar 20230.02600.02600.02600.02600.0254150,000
14 Mar 20230.02700.02700.02700.02700.0263-
13 Mar 20230.02600.02700.02600.02700.0263550,200
10 Mar 20230.02800.02800.02700.02800.0273140,100
09 Mar 20230.02700.02700.02700.02700.026330,000
08 Mar 20230.02600.02600.02600.02600.0254-
07 Mar 20230.02700.02700.02600.02600.0254520,100
06 Mar 20230.02700.02700.02700.02700.0263-
03 Mar 20230.02700.02700.02700.02700.0263-
02 Mar 20230.02600.02700.02600.02700.02631,270,400
01 Mar 20230.02700.02700.02600.02700.0263579,800
28 Feb 20230.02500.02500.02500.02500.0244500
27 Feb 20230.02600.02700.02600.02700.0263350,200
24 Feb 20230.02700.02700.02700.02700.0263-
23 Feb 20230.02600.02700.02600.02700.02631,916,900
22 Feb 20230.02800.02800.02800.02800.0273-
21 Feb 20230.02800.02800.02800.02800.0273-
20 Feb 20230.02800.02800.02800.02800.0273-
17 Feb 20230.02700.02800.02600.02800.0273457,500
16 Feb 20230.02800.02800.02800.02800.0273-
15 Feb 20230.02700.02800.02700.02800.0273370,100
14 Feb 20230.02700.02700.02700.02700.0263-
13 Feb 20230.02800.02800.02700.02700.02631,177,900
10 Feb 20230.02800.02800.02800.02800.0273-
09 Feb 20230.02800.02800.02800.02800.0273-
08 Feb 20230.02800.02800.02800.02800.0273274,700
07 Feb 20230.02800.02800.02800.02800.0273150,000
06 Feb 20230.02800.02800.02700.02800.0273440,400
03 Feb 20230.02800.02800.02800.02800.0273453,000
02 Feb 20230.02800.02800.02700.02800.02732,705,000
01 Feb 20230.02700.02800.02700.02800.02731,465,000
31 Jan 20230.02700.02900.02700.02700.02633,528,500
30 Jan 20230.02700.02700.02700.02700.0263-
27 Jan 20230.02700.02700.02700.02700.0263207,500
26 Jan 20230.02700.02800.02700.02800.0273700,000
25 Jan 20230.02600.02700.02600.02700.0263430,000
20 Jan 20230.02700.02700.02700.02700.0263-
19 Jan 20230.02600.02700.02600.02700.0263125,100
18 Jan 20230.02800.02800.02800.02800.0273-
17 Jan 20230.02800.02800.02800.02800.0273-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...