Singapore markets open in 6 hours 24 minutes

AP Oil International Limited (5AU.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.11600.0000 (0.00%)
At close: 10:45AM SGT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.11600.11600.11600.11600.1160-
19 Jun 20240.11600.11600.11600.11600.1160-
18 Jun 20240.11700.11700.11600.11600.116045,000
14 Jun 20240.11600.11600.11500.11500.115052,800
13 Jun 20240.11500.11500.11500.11500.1150-
12 Jun 20240.11600.11600.11500.11500.115034,300
11 Jun 20240.11600.11600.11600.11600.11608,800
10 Jun 20240.11700.11700.11700.11700.11708,800
07 Jun 20240.11900.11900.11900.11900.1190-
06 Jun 20240.11900.11900.11900.11900.1190-
05 Jun 20240.11900.11900.11900.11900.1190-
04 Jun 20240.11900.11900.11900.11900.1190-
03 Jun 20240.11900.11900.11900.11900.119020,000
31 May 20240.11800.11800.11800.11800.1180-
30 May 20240.11800.11800.11800.11800.1180-
29 May 20240.11800.11800.11800.11800.1180-
28 May 20240.11800.11800.11800.11800.1180-
27 May 20240.11800.11800.11800.11800.11802,300
24 May 20240.11600.11600.11600.11600.1160-
23 May 20240.11600.11600.11600.11600.1160-
21 May 20240.11600.11600.11600.11600.1160-
20 May 20240.11600.11600.11600.11600.11602,100
17 May 20240.11600.11600.11600.11600.116042,400
16 May 20240.11500.11500.11500.11500.1150-
15 May 20240.11100.11500.11000.11500.115094,700
14 May 20240.11100.11100.11100.11100.1110-
13 May 20240.11100.11100.11100.11100.1110-
10 May 20240.11000.11100.11000.11100.111023,100
09 May 20240.10600.10600.10600.10600.1060-
08 May 20240.10600.10600.10600.10600.1060-
07 May 20240.10600.10600.10600.10600.106010,000
07 May 20240.005 Dividend
06 May 20240.11900.11900.11900.11900.11403,000
03 May 20240.11900.11900.11900.11900.1140100
02 May 20240.11500.11500.11500.11500.1102-
30 Apr 20240.11500.11500.11500.11500.1102-
29 Apr 20240.11600.11600.11500.11500.110210,000
26 Apr 20240.11700.11700.11700.11700.112190,200
25 Apr 20240.11900.11900.11900.11900.11404,900
24 Apr 20240.11900.11900.11900.11900.1140-
23 Apr 20240.11900.11900.11900.11900.1140-
22 Apr 20240.11900.11900.11900.11900.11401,500
19 Apr 20240.12300.12300.12300.12300.1178-
18 Apr 20240.12300.12300.12300.12300.1178-
17 Apr 20240.12400.12400.12300.12300.117881,300
16 Apr 20240.12400.12400.12400.12400.118810,000
15 Apr 20240.12600.12600.12300.12400.118858,000
12 Apr 20240.12300.12400.12300.12400.1188131,500
11 Apr 20240.12000.12000.12000.12000.1150-
09 Apr 20240.11300.12000.11200.12000.115066,100
08 Apr 20240.11600.11600.11600.11600.1111-
05 Apr 20240.11600.11700.11600.11600.111174,200
04 Apr 20240.11300.11600.11200.11600.1111120,000
03 Apr 20240.11500.11500.11500.11500.1102-
02 Apr 20240.11500.11500.11500.11500.110225,000
01 Apr 20240.11400.11400.11400.11400.109210,000
28 Mar 20240.11400.11400.11400.11400.109233,800
27 Mar 20240.11400.11400.11400.11400.10924,600
26 Mar 20240.12000.12000.12000.12000.1150-
25 Mar 20240.12000.12000.12000.12000.1150-
22 Mar 20240.12000.12000.12000.12000.1150-
21 Mar 20240.11500.12000.11500.12000.11504,600
20 Mar 20240.10900.10900.10900.10900.1044-
19 Mar 20240.10900.10900.10900.10900.1044-
18 Mar 20240.10900.10900.10900.10900.1044-
15 Mar 20240.10900.10900.10900.10900.1044100
14 Mar 20240.11300.11300.11300.11300.1083-
13 Mar 20240.11300.11300.11300.11300.1083-
12 Mar 20240.11300.11300.11300.11300.1083-
11 Mar 20240.11300.11300.11300.11300.1083-
08 Mar 20240.11300.11300.11300.11300.1083-
07 Mar 20240.11300.11300.11300.11300.1083-
06 Mar 20240.11300.11300.11300.11300.1083100
05 Mar 20240.11300.11300.11300.11300.108312,300
04 Mar 20240.11300.11300.11300.11300.1083-
01 Mar 20240.11300.11300.11300.11300.1083-
29 Feb 20240.11300.11300.11300.11300.1083-
28 Feb 20240.11300.11300.11300.11300.1083-
27 Feb 20240.11300.11300.11300.11300.10837,500
26 Feb 20240.11300.11300.11300.11300.108318,700
23 Feb 20240.11300.11300.11300.11300.1083-
22 Feb 20240.11300.11300.11300.11300.1083-
21 Feb 20240.11300.11300.11300.11300.1083-
20 Feb 20240.11500.11500.11200.11300.1083121,000
19 Feb 20240.11900.11900.11900.11900.1140-
16 Feb 20240.11900.11900.11900.11900.1140-
15 Feb 20240.11600.11900.11600.11900.114070,000
14 Feb 20240.11400.11600.11400.11600.111122,300
13 Feb 20240.11300.11300.11300.11300.1083-
09 Feb 20240.11300.11300.11300.11300.1083-
08 Feb 20240.11300.11300.11300.11300.1083-
07 Feb 20240.11300.11300.11300.11300.108325,300
06 Feb 20240.10600.10600.10600.10600.1015-
05 Feb 20240.10600.10600.10600.10600.1015-
02 Feb 20240.10600.10600.10600.10600.1015-
01 Feb 20240.10600.10600.10600.10600.1015-
31 Jan 20240.10600.10600.10600.10600.1015-
30 Jan 20240.11200.11200.10600.10600.101516,600
29 Jan 20240.11400.11400.11400.11400.1092-
26 Jan 20240.11400.11400.11400.11400.1092100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...