Singapore markets close in 6 hours 46 minutes

Abundance International Limited (541.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0290+0.0020 (+7.41%)
As of 09:16AM SGT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20220.02900.02900.02900.02900.0290100,000
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
09 Sept 20220.02800.02800.02700.02800.0280636,100
08 Sept 20220.02800.02800.02800.02800.0280208,500
07 Sept 20220.02800.02800.02800.02800.0280697,600
06 Sept 20220.02800.02900.02800.02900.02905,378,000
05 Sept 20220.03000.03000.02800.02800.02802,718,500
02 Sept 20220.03000.03000.03000.03000.0300234,900
01 Sept 20220.03000.03000.02900.02900.02901,915,200
31 Aug 20220.03100.03100.03000.03100.0310630,800
30 Aug 20220.03000.03100.03000.03100.03103,699,400
29 Aug 20220.03000.03000.02900.02900.02901,702,800
26 Aug 20220.03100.03200.03000.03100.03105,411,700
25 Aug 20220.03000.03100.02900.03100.03101,668,200
24 Aug 20220.02900.03000.02900.02900.02901,278,300
23 Aug 20220.03000.03000.02900.02900.02903,075,500
22 Aug 20220.03100.03100.02900.03000.03001,475,400
19 Aug 20220.02900.03100.02900.02900.02901,219,000
18 Aug 20220.02900.03100.02900.03000.03008,083,900
17 Aug 20220.02900.02900.02900.02900.0290137,000
16 Aug 20220.02900.02900.02900.02900.0290413,000
15 Aug 20220.02900.02900.02800.02800.0280101,900
12 Aug 20220.03000.03000.02900.02900.02903,040,300
11 Aug 20220.03000.03000.03000.03000.03003,100
10 Aug 20220.03200.03200.03000.03000.03002,248,100
08 Aug 20220.03200.03200.03000.03000.0300350,000
05 Aug 20220.03000.03200.03000.03000.03004,203,100
04 Aug 20220.03000.03000.02900.02900.0290674,700
03 Aug 20220.03000.03000.03000.03000.0300-
02 Aug 20220.03000.03000.02900.03000.03001,167,200
01 Aug 20220.02900.03200.02900.03100.03105,164,700
29 Jul 20220.03000.03000.03000.03000.0300-
28 Jul 20220.03000.03000.03000.03000.0300-
27 Jul 20220.03000.03000.03000.03000.0300-
26 Jul 20220.02900.03000.02900.03000.030025,600
25 Jul 20220.02800.02900.02800.02900.0290115,000
22 Jul 20220.02900.02900.02900.02900.029020,000
21 Jul 20220.02700.02700.02700.02700.0270300
20 Jul 20220.02800.02800.02700.02700.0270255,000
19 Jul 20220.02900.02900.02900.02900.0290-
18 Jul 20220.02900.02900.02900.02900.029051,000
15 Jul 20220.02800.02800.02800.02800.0280-
14 Jul 20220.02800.02900.02800.02800.02801,090,800
13 Jul 20220.02900.02900.02800.02800.028040,100
12 Jul 20220.02800.02800.02800.02800.0280170,000
08 Jul 20220.02900.02900.02900.02900.0290-
07 Jul 20220.02900.02900.02900.02900.0290-
06 Jul 20220.02800.02900.02800.02900.0290152,300
05 Jul 20220.02800.02800.02800.02800.0280220,000
04 Jul 20220.02800.02800.02800.02800.0280150,000
01 Jul 20220.02800.03000.02800.03000.030076,200
30 Jun 20220.02900.02900.02800.02800.0280502,300
29 Jun 20220.02900.03000.02900.02900.02901,380,300
28 Jun 20220.02900.02900.02900.02900.0290540,000
27 Jun 20220.02900.02900.02900.02900.0290995,100
24 Jun 20220.02800.02800.02800.02800.0280932,800
23 Jun 20220.02900.02900.02800.02800.02801,616,500
22 Jun 20220.02900.02900.02900.02900.02901,245,100
21 Jun 20220.03000.03000.02900.02900.0290900,000
20 Jun 20220.02900.03000.02900.02900.0290201,000
17 Jun 20220.03000.03000.03000.03000.03001,170,000
16 Jun 20220.03000.03200.03000.03000.03001,677,600
15 Jun 20220.03100.03100.03000.03000.03002,856,000
14 Jun 20220.03000.03100.03000.03000.03003,562,400
13 Jun 20220.03000.03000.02900.02900.0290692,200
10 Jun 20220.03000.03100.03000.03000.0300886,800
09 Jun 20220.03000.03100.03000.03000.03001,475,300
08 Jun 20220.03000.03100.03000.03100.03101,657,300
07 Jun 20220.03100.03100.02900.02900.0290687,600
06 Jun 20220.03100.03100.03000.03100.03101,040,600
03 Jun 20220.03000.03100.03000.03100.0310100,100
02 Jun 20220.03000.03000.03000.03000.0300615,000
01 Jun 20220.03100.03100.03000.03000.0300999,000
31 May 20220.03200.03200.03100.03100.0310400,000
30 May 20220.03000.03300.03000.03300.03301,740,700
27 May 20220.03100.03100.03000.03000.03003,292,000
26 May 20220.03000.03100.03000.03000.03001,600,100
25 May 20220.03100.03100.03000.03100.0310925,900
24 May 20220.03100.03100.03000.03000.03001,599,400
23 May 20220.03200.03200.03200.03200.0320600,000
20 May 20220.03000.03300.03000.03200.032012,236,300
19 May 20220.03000.03000.03000.03000.0300300,000
18 May 20220.03000.03100.03000.03100.0310158,300
17 May 20220.03000.03100.03000.03100.03101,850,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...