Singapore Markets closed

ASTI Holdings Limited (575.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.02800.0000 (0.00%)
At close: 02:07PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 May 20220.02800.02800.02800.02800.0280-
13 May 20220.02200.02800.02200.02800.0280555,000
12 May 20220.02300.02300.02300.02300.02301,000,000
11 May 20220.02600.02600.02600.02600.0260-
10 May 20220.02600.02600.02600.02600.0260-
09 May 20220.02300.02600.02300.02600.0260419,100
06 May 20220.02600.02600.02600.02600.0260-
05 May 20220.02300.02600.02300.02600.0260698,100
04 May 20220.02300.02300.02300.02300.0230-
29 Apr 20220.02300.02300.02300.02300.023018,000
28 Apr 20220.02400.02400.02300.02300.0230151,000
27 Apr 20220.02300.02300.02300.02300.0230-
26 Apr 20220.02300.02300.02300.02300.0230-
25 Apr 20220.02300.02300.02300.02300.023028,000
22 Apr 20220.02400.02400.02400.02400.0240-
21 Apr 20220.02400.02400.02400.02400.0240105,000
20 Apr 20220.02400.02400.02400.02400.0240-
19 Apr 20220.02300.02500.02300.02400.0240258,000
18 Apr 20220.02400.02400.02400.02400.0240-
14 Apr 20220.02400.02400.02400.02400.0240170,000
13 Apr 20220.02400.02600.02400.02500.0250401,300
12 Apr 20220.02700.02700.02700.02700.0270-
11 Apr 20220.02700.02700.02700.02700.02702,000
08 Apr 20220.02400.02400.02400.02400.0240120,000
07 Apr 20220.02300.02300.02300.02300.0230199,000
06 Apr 20220.02500.02500.02400.02400.024021,000
05 Apr 20220.02300.02300.02300.02300.0230-
04 Apr 20220.02400.02400.02300.02300.0230171,000
01 Apr 20220.02300.02300.02300.02300.023018,400
31 Mar 20220.02500.02500.02300.02400.0240580,300
30 Mar 20220.02300.02400.02300.02300.0230129,000
29 Mar 20220.02300.02300.02300.02300.0230-
28 Mar 20220.02600.02800.02300.02300.023063,300
25 Mar 20220.02300.02300.02300.02300.0230-
24 Mar 20220.02300.02300.02300.02300.023033,000
23 Mar 20220.02300.02300.02300.02300.023042,600
22 Mar 20220.02300.02500.02300.02300.023060,100
21 Mar 20220.02300.02300.02300.02300.023075,000
18 Mar 20220.02200.02300.02200.02300.0230198,000
17 Mar 20220.02300.02600.02300.02300.0230100,100
16 Mar 20220.02300.02300.02300.02300.0230250,000
15 Mar 20220.02300.02400.02300.02300.0230242,900
14 Mar 20220.02400.02600.02300.02300.02302,002,900
11 Mar 20220.02300.02400.02300.02400.0240161,000
10 Mar 20220.02400.02400.02400.02400.024031,000
09 Mar 20220.02400.02400.02400.02400.0240-
08 Mar 20220.02400.02400.02400.02400.0240-
07 Mar 20220.02400.02400.02400.02400.024024,200
04 Mar 20220.02900.02900.02900.02900.0290-
03 Mar 20220.02900.02900.02900.02900.0290-
02 Mar 20220.02900.02900.02900.02900.0290-
01 Mar 20220.02900.02900.02900.02900.0290-
28 Feb 20220.02500.02900.02500.02900.0290400,400
25 Feb 20220.02300.02300.02300.02300.02305,000
24 Feb 20220.02500.02500.02500.02500.0250885,800
23 Feb 20220.02500.02500.02500.02500.0250-
22 Feb 20220.02500.02500.02500.02500.025017,400
21 Feb 20220.02600.02600.02600.02600.026010,100
18 Feb 20220.02500.02600.02500.02600.0260556,000
17 Feb 20220.02600.02600.02600.02600.0260100,000
16 Feb 20220.02600.02600.02600.02600.0260-
15 Feb 20220.02500.02600.02500.02600.0260118,400
14 Feb 20220.02700.02700.02600.02600.0260510,000
11 Feb 20220.02600.02600.02600.02600.026020,000
10 Feb 20220.02800.03000.02800.02900.0290853,400
09 Feb 20220.02600.02700.02600.02700.0270224,000
08 Feb 20220.02600.02600.02600.02600.0260-
07 Feb 20220.02600.02600.02600.02600.0260-
04 Feb 20220.02600.02600.02600.02600.026060,000
03 Feb 20220.02800.02800.02800.02800.0280-
31 Jan 20220.02800.02800.02800.02800.0280-
28 Jan 20220.02800.02800.02800.02800.0280-
27 Jan 20220.02500.02800.02500.02800.0280931,600
26 Jan 20220.02600.02600.02600.02600.0260-
25 Jan 20220.02600.02600.02600.02600.026038,000
24 Jan 20220.02700.02700.02600.02600.0260238,000
21 Jan 20220.02600.02900.02600.02600.0260597,600
20 Jan 20220.02600.02600.02500.02500.0250515,700
19 Jan 20220.02600.02600.02600.02600.0260-
18 Jan 20220.02600.02600.02600.02600.0260-
17 Jan 20220.02600.02600.02600.02600.02604,000
14 Jan 20220.02800.02800.02800.02800.0280300,000
13 Jan 20220.02700.02700.02700.02700.02701,001,900
12 Jan 20220.02500.02500.02500.02500.0250-
11 Jan 20220.02700.02700.02500.02500.0250955,900
10 Jan 20220.02700.02700.02700.02700.027014,300
07 Jan 20220.02700.02700.02700.02700.0270120,000
06 Jan 20220.02700.02700.02700.02700.0270945,000
05 Jan 20220.02900.02900.02600.02600.0260960,000
04 Jan 20220.02800.02800.02800.02800.0280440,000
03 Jan 20220.02900.02900.02700.02900.0290312,600
31 Dec 20210.02800.02800.02800.02800.0280500,000
30 Dec 20210.02800.02800.02700.02700.0270350,000
29 Dec 20210.02700.03100.02600.02800.0280591,900
28 Dec 20210.02700.02700.02700.02700.0270-
27 Dec 20210.02700.02700.02700.02700.0270130,500
24 Dec 20210.02800.02800.02800.02800.0280-
23 Dec 20210.02700.02800.02700.02800.0280685,000
22 Dec 20210.02900.02900.02900.02900.0290100,000
21 Dec 20210.02800.02800.02800.02800.028025,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...