Yahoo

Mail

Singapore markets close in 6 hours 46 minutes

Straits Times Index
3,152.78
+13.88(+0.44%)
Nikkei
27,053.90
+61.69(+0.23%)
Hang Seng
17,821.25
+741.74(+4.34%)
FTSE 100
7,086.46
+177.70(+2.57%)
BTC-USD
20,217.36
+687.57(+3.52%)
CMC Crypto 200
458.52
+13.08(+2.94%)

MONEY CHOICE

How 4 friends’ digital-first strategy helped Castlery blossom after 9 years

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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	0.0290	0.0290	0.0290	0.0290	0.0290	100,000
04 Oct 2022	0.0260	0.0270	0.0260	0.0270	0.0270	299,300
03 Oct 2022	0.0240	0.0250	0.0240	0.0250	0.0250	281,000
30 Sept 2022	0.0240	0.0260	0.0240	0.0260	0.0260	330,000
29 Sept 2022	0.0270	0.0270	0.0240	0.0240	0.0240	300,000
28 Sept 2022	0.0260	0.0260	0.0250	0.0250	0.0250	744,700
27 Sept 2022	0.0270	0.0270	0.0260	0.0270	0.0270	410,400
26 Sept 2022	0.0270	0.0280	0.0270	0.0280	0.0280	1,069,400
23 Sept 2022	0.0280	0.0280	0.0280	0.0280	0.0280	50,000
22 Sept 2022	0.0280	0.0290	0.0280	0.0290	0.0290	502,100
21 Sept 2022	0.0290	0.0290	0.0280	0.0280	0.0280	150,100
20 Sept 2022	0.0290	0.0290	0.0290	0.0290	0.0290	149,500
19 Sept 2022	0.0290	0.0290	0.0280	0.0280	0.0280	57,500
16 Sept 2022	0.0280	0.0290	0.0280	0.0280	0.0280	100,700
15 Sept 2022	0.0290	0.0290	0.0280	0.0290	0.0290	101,300
14 Sept 2022	0.0280	0.0290	0.0280	0.0280	0.0280	671,100
13 Sept 2022	0.0290	0.0290	0.0270	0.0280	0.0280	750,200
12 Sept 2022	0.0280	0.0290	0.0280	0.0290	0.0290	1,311,500
09 Sept 2022	0.0280	0.0280	0.0270	0.0280	0.0280	636,100
08 Sept 2022	0.0280	0.0280	0.0280	0.0280	0.0280	208,500
07 Sept 2022	0.0280	0.0280	0.0280	0.0280	0.0280	697,600
06 Sept 2022	0.0280	0.0290	0.0280	0.0290	0.0290	5,378,000
05 Sept 2022	0.0300	0.0300	0.0280	0.0280	0.0280	2,718,500
02 Sept 2022	0.0300	0.0300	0.0300	0.0300	0.0300	234,900
01 Sept 2022	0.0300	0.0300	0.0290	0.0290	0.0290	1,915,200
31 Aug 2022	0.0310	0.0310	0.0300	0.0310	0.0310	630,800
30 Aug 2022	0.0300	0.0310	0.0300	0.0310	0.0310	3,699,400
29 Aug 2022	0.0300	0.0300	0.0290	0.0290	0.0290	1,702,800
26 Aug 2022	0.0310	0.0320	0.0300	0.0310	0.0310	5,411,700
25 Aug 2022	0.0300	0.0310	0.0290	0.0310	0.0310	1,668,200
24 Aug 2022	0.0290	0.0300	0.0290	0.0290	0.0290	1,278,300
23 Aug 2022	0.0300	0.0300	0.0290	0.0290	0.0290	3,075,500
22 Aug 2022	0.0310	0.0310	0.0290	0.0300	0.0300	1,475,400
19 Aug 2022	0.0290	0.0310	0.0290	0.0290	0.0290	1,219,000
18 Aug 2022	0.0290	0.0310	0.0290	0.0300	0.0300	8,083,900
17 Aug 2022	0.0290	0.0290	0.0290	0.0290	0.0290	137,000
16 Aug 2022	0.0290	0.0290	0.0290	0.0290	0.0290	413,000
15 Aug 2022	0.0290	0.0290	0.0280	0.0280	0.0280	101,900
12 Aug 2022	0.0300	0.0300	0.0290	0.0290	0.0290	3,040,300
11 Aug 2022	0.0300	0.0300	0.0300	0.0300	0.0300	3,100
10 Aug 2022	0.0320	0.0320	0.0300	0.0300	0.0300	2,248,100
08 Aug 2022	0.0320	0.0320	0.0300	0.0300	0.0300	350,000
05 Aug 2022	0.0300	0.0320	0.0300	0.0300	0.0300	4,203,100
04 Aug 2022	0.0300	0.0300	0.0290	0.0290	0.0290	674,700
03 Aug 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
02 Aug 2022	0.0300	0.0300	0.0290	0.0300	0.0300	1,167,200
01 Aug 2022	0.0290	0.0320	0.0290	0.0310	0.0310	5,164,700
29 Jul 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
28 Jul 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 Jul 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Jul 2022	0.0290	0.0300	0.0290	0.0300	0.0300	25,600
25 Jul 2022	0.0280	0.0290	0.0280	0.0290	0.0290	115,000
22 Jul 2022	0.0290	0.0290	0.0290	0.0290	0.0290	20,000
21 Jul 2022	0.0270	0.0270	0.0270	0.0270	0.0270	300
20 Jul 2022	0.0280	0.0280	0.0270	0.0270	0.0270	255,000
19 Jul 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
18 Jul 2022	0.0290	0.0290	0.0290	0.0290	0.0290	51,000
15 Jul 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
14 Jul 2022	0.0280	0.0290	0.0280	0.0280	0.0280	1,090,800
13 Jul 2022	0.0290	0.0290	0.0280	0.0280	0.0280	40,100
12 Jul 2022	0.0280	0.0280	0.0280	0.0280	0.0280	170,000
08 Jul 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
07 Jul 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
06 Jul 2022	0.0280	0.0290	0.0280	0.0290	0.0290	152,300
05 Jul 2022	0.0280	0.0280	0.0280	0.0280	0.0280	220,000
04 Jul 2022	0.0280	0.0280	0.0280	0.0280	0.0280	150,000
01 Jul 2022	0.0280	0.0300	0.0280	0.0300	0.0300	76,200
30 Jun 2022	0.0290	0.0290	0.0280	0.0280	0.0280	502,300
29 Jun 2022	0.0290	0.0300	0.0290	0.0290	0.0290	1,380,300
28 Jun 2022	0.0290	0.0290	0.0290	0.0290	0.0290	540,000
27 Jun 2022	0.0290	0.0290	0.0290	0.0290	0.0290	995,100
24 Jun 2022	0.0280	0.0280	0.0280	0.0280	0.0280	932,800
23 Jun 2022	0.0290	0.0290	0.0280	0.0280	0.0280	1,616,500
22 Jun 2022	0.0290	0.0290	0.0290	0.0290	0.0290	1,245,100
21 Jun 2022	0.0300	0.0300	0.0290	0.0290	0.0290	900,000
20 Jun 2022	0.0290	0.0300	0.0290	0.0290	0.0290	201,000
17 Jun 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,170,000
16 Jun 2022	0.0300	0.0320	0.0300	0.0300	0.0300	1,677,600
15 Jun 2022	0.0310	0.0310	0.0300	0.0300	0.0300	2,856,000
14 Jun 2022	0.0300	0.0310	0.0300	0.0300	0.0300	3,562,400
13 Jun 2022	0.0300	0.0300	0.0290	0.0290	0.0290	692,200
10 Jun 2022	0.0300	0.0310	0.0300	0.0300	0.0300	886,800
09 Jun 2022	0.0300	0.0310	0.0300	0.0300	0.0300	1,475,300
08 Jun 2022	0.0300	0.0310	0.0300	0.0310	0.0310	1,657,300
07 Jun 2022	0.0310	0.0310	0.0290	0.0290	0.0290	687,600
06 Jun 2022	0.0310	0.0310	0.0300	0.0310	0.0310	1,040,600
03 Jun 2022	0.0300	0.0310	0.0300	0.0310	0.0310	100,100
02 Jun 2022	0.0300	0.0300	0.0300	0.0300	0.0300	615,000
01 Jun 2022	0.0310	0.0310	0.0300	0.0300	0.0300	999,000
31 May 2022	0.0320	0.0320	0.0310	0.0310	0.0310	400,000
30 May 2022	0.0300	0.0330	0.0300	0.0330	0.0330	1,740,700
27 May 2022	0.0310	0.0310	0.0300	0.0300	0.0300	3,292,000
26 May 2022	0.0300	0.0310	0.0300	0.0300	0.0300	1,600,100
25 May 2022	0.0310	0.0310	0.0300	0.0310	0.0310	925,900
24 May 2022	0.0310	0.0310	0.0300	0.0300	0.0300	1,599,400
23 May 2022	0.0320	0.0320	0.0320	0.0320	0.0320	600,000
20 May 2022	0.0300	0.0330	0.0300	0.0320	0.0320	12,236,300
19 May 2022	0.0300	0.0300	0.0300	0.0300	0.0300	300,000
18 May 2022	0.0300	0.0310	0.0300	0.0310	0.0310	158,300
17 May 2022	0.0300	0.0310	0.0300	0.0310	0.0310	1,850,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,152.78+13.88(+0.44%)

Nikkei27,053.90+61.69(+0.23%)

Hang Seng17,821.25+741.74(+4.34%)

FTSE 1007,086.46+177.70(+2.57%)

BTC-USD20,217.36+687.57(+3.52%)

CMC Crypto 200458.52+13.08(+2.94%)

How 4 friends’ digital-first strategy helped Castlery blossom after 9 years

Abundance International Limited (541.SI)

Straits Times Index
3,152.78
+13.88(+0.44%)

Nikkei
27,053.90
+61.69(+0.23%)

Hang Seng
17,821.25
+741.74(+4.34%)

FTSE 100
7,086.46
+177.70(+2.57%)

BTC-USD
20,217.36
+687.57(+3.52%)

CMC Crypto 200
458.52
+13.08(+2.94%)