Singapore markets closed

ASTI Holdings Limited (575.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.03600.0000 (0.00%)
At close: 5:09PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
23 Jun 20210.03500.03700.03500.03600.03602,378,900
22 Jun 20210.03600.03600.03600.03600.03602,478,800
21 Jun 20210.03700.03700.03600.03600.03603,865,800
18 Jun 20210.03600.03800.03600.03700.03703,489,900
17 Jun 20210.03700.03800.03700.03800.03802,598,800
16 Jun 20210.03800.03900.03700.03700.03704,253,100
15 Jun 20210.03600.04000.03600.03700.03707,687,400
14 Jun 20210.03500.03700.03500.03600.03602,721,000
11 Jun 20210.03700.03700.03600.03600.03601,946,500
10 Jun 20210.03700.04000.03600.03700.037010,752,600
09 Jun 20210.03700.03700.03600.03600.03601,980,000
08 Jun 20210.03600.03800.03600.03700.037026,756,200
07 Jun 20210.03500.03600.03400.03600.03603,683,100
04 Jun 20210.03600.03600.03500.03500.03501,502,000
03 Jun 20210.03600.03600.03500.03600.03602,410,700
02 Jun 20210.03700.04000.03500.03600.036021,011,700
01 Jun 20210.03600.03700.03500.03700.0370440,100
31 May 20210.03500.03600.03400.03500.0350942,100
28 May 20210.03500.03500.03500.03500.0350-
27 May 20210.03500.03600.03500.03500.0350600,300
25 May 20210.03400.03500.03300.03400.0340990,900
24 May 20210.03400.03400.03400.03400.0340-
21 May 20210.03200.03400.03100.03400.0340620,100
20 May 20210.03100.03100.03100.03100.0310-
19 May 20210.03100.03100.03100.03100.0310-
18 May 20210.03300.03300.03100.03100.0310350,000
17 May 20210.03200.03200.03000.03200.0320115,200
14 May 20210.03300.03300.03100.03100.03101,125,800
12 May 20210.03400.03400.03400.03400.0340-
11 May 20210.03400.03400.03400.03400.034020,700
10 May 20210.03500.03500.03500.03500.0350-
07 May 20210.03500.03500.03500.03500.0350-
06 May 20210.03500.03500.03500.03500.0350-
05 May 20210.03500.03500.03300.03500.035070,500
04 May 20210.03500.03500.03500.03500.035040,300
03 May 20210.03400.03600.03400.03500.035048,700
30 Apr 20210.03500.03600.03500.03600.0360226,300
29 Apr 20210.03500.03500.03500.03500.0350497,200
28 Apr 20210.03700.03700.03400.03600.0360197,400
27 Apr 20210.03300.03800.03300.03500.03501,702,000
26 Apr 20210.03200.03500.03200.03300.0330342,200
23 Apr 20210.03300.03300.03300.03300.0330670,000
22 Apr 20210.03300.03300.03300.03300.033015,000
21 Apr 20210.03500.03500.03300.03300.03307,400
20 Apr 20210.03400.03400.03300.03300.0330475,100
19 Apr 20210.03400.03400.03300.03400.0340996,700
16 Apr 20210.03500.03500.03400.03400.0340334,600
15 Apr 20210.03400.03400.03400.03400.0340-
14 Apr 20210.03400.03400.03400.03400.0340-
13 Apr 20210.03500.03500.03400.03400.0340135,000
12 Apr 20210.03400.03400.03400.03400.0340150,000
09 Apr 20210.03500.03500.03500.03500.0350163,000
08 Apr 20210.03600.03600.03600.03600.0360-
07 Apr 20210.03600.03600.03600.03600.0360-
06 Apr 20210.03400.03600.03400.03600.0360180,000
05 Apr 20210.03400.03500.03400.03500.0350160,400
01 Apr 20210.03400.03400.03400.03400.0340-
31 Mar 20210.03400.03400.03400.03400.0340-
30 Mar 20210.03400.03400.03400.03400.034041,800
29 Mar 20210.03500.03600.03400.03400.03401,454,700
26 Mar 20210.03400.03500.03400.03500.0350860,200
25 Mar 20210.03500.03500.03400.03400.0340365,000
24 Mar 20210.03400.03500.03400.03500.0350375,800
23 Mar 20210.03500.03500.03500.03500.0350100,400
22 Mar 20210.03600.03600.03600.03600.0360-
19 Mar 20210.03500.03600.03500.03600.0360404,200
18 Mar 20210.03400.03500.03400.03500.03502,590,000
17 Mar 20210.03300.03400.03300.03300.03301,055,000
16 Mar 20210.03400.03500.03300.03300.0330208,800
15 Mar 20210.03300.03400.03300.03400.0340410,300
12 Mar 20210.03400.03500.03400.03400.034036,600
11 Mar 20210.03400.03400.03400.03400.0340300,500
10 Mar 20210.03400.03500.03300.03400.0340585,400
09 Mar 20210.03200.03400.03200.03300.03301,303,100
08 Mar 20210.03400.03500.03400.03400.0340875,200
05 Mar 20210.03300.03300.03300.03300.03302,846,000
04 Mar 20210.03400.03400.03200.03400.0340471,500
03 Mar 20210.03300.03500.03200.03300.03302,935,500
02 Mar 20210.03400.03500.03400.03400.03403,996,600
01 Mar 20210.03700.04000.03600.03600.036027,113,500
26 Feb 20210.03600.03600.03600.03600.0360-
25 Feb 20210.03600.03700.03600.03600.0360802,100
24 Feb 20210.03600.03700.03400.03600.03603,758,700
23 Feb 20210.03600.03700.03600.03600.0360926,000
22 Feb 20210.03600.03600.03600.03600.0360339,900
19 Feb 20210.03500.03500.03500.03500.0350300,000
18 Feb 20210.03600.03600.03500.03600.03602,500,000
17 Feb 20210.03600.03700.03600.03700.03701,057,100
16 Feb 20210.03500.03600.03500.03500.0350697,200
15 Feb 20210.03600.03600.03600.03600.03607,000
11 Feb 20210.03600.03600.03600.03600.0360-
10 Feb 20210.03600.03600.03600.03600.0360555,000
09 Feb 20210.03400.03600.03400.03600.0360764,200
08 Feb 20210.03600.03600.03500.03500.03501,230,000
05 Feb 20210.03600.03700.03400.03600.03601,301,400
04 Feb 20210.03400.03500.03400.03500.0350745,100
03 Feb 20210.03600.03600.03400.03400.03401,760,600
02 Feb 20210.03500.03700.03500.03500.03502,006,100
01 Feb 20210.03300.03500.03300.03500.0350425,100
29 Jan 20210.03500.03500.03300.03400.03401,955,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...