Singapore markets open in 8 hours 54 minutes

AP Oil International Limited (5AU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1780+0.0030 (+1.71%)
At close: 4:59PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
28 Sep 20210.17500.17800.17500.17800.178050,100
27 Sep 20210.17500.17500.17500.17500.17506,900
24 Sep 20210.18000.18000.18000.18000.1800-
23 Sep 20210.18000.18000.18000.18000.1800-
22 Sep 20210.18000.18000.18000.18000.1800-
21 Sep 20210.18000.18000.17800.18000.180044,800
20 Sep 20210.18400.18400.18000.18000.180041,000
17 Sep 20210.18900.18900.18900.18900.1890-
16 Sep 20210.18900.18900.18900.18900.1890-
15 Sep 20210.18500.18900.18500.18900.18902,300
14 Sep 20210.18400.18400.18400.18400.1840-
13 Sep 20210.18400.18400.18400.18400.1840134,300
10 Sep 20210.18400.18400.18400.18400.184050,000
09 Sep 20210.18400.18400.18400.18400.1840-
08 Sep 20210.18400.18400.18400.18400.1840200
07 Sep 20210.18100.18100.18100.18100.1810-
06 Sep 20210.18100.18100.18100.18100.181020,000
03 Sep 20210.18100.18200.18100.18100.181030,000
02 Sep 20210.18700.18700.18700.18700.1870-
01 Sep 20210.18700.18700.18700.18700.1870-
31 Aug 20210.18200.18900.18000.18700.187063,100
30 Aug 20210.18400.18500.18200.18300.1830158,900
27 Aug 20210.19500.19500.19500.19500.1950900
26 Aug 20210.19000.19000.19000.19000.1900-
25 Aug 20210.19000.19000.19000.19000.190020,100
24 Aug 20210.18400.19500.18400.19500.19501,200
23 Aug 20210.18400.18400.18400.18400.1840-
20 Aug 20210.18300.19500.18300.18400.18406,500
19 Aug 20210.19000.19000.19000.19000.1900100
18 Aug 20210.18500.19500.18300.19500.1950100,100
17 Aug 20210.19500.19500.19500.19500.195022,100
16 Aug 20210.18300.19500.18300.19500.195023,300
13 Aug 20210.20000.20000.20000.20000.20002,300
12 Aug 20210.19500.19500.19500.19500.1950-
11 Aug 20210.19500.19500.19500.19500.19505,000
10 Aug 20210.19500.19500.19500.19500.1950-
06 Aug 20210.19500.19500.19500.19500.1950-
05 Aug 20210.19500.19500.19500.19500.1950-
04 Aug 20210.19500.19500.19500.19500.195050,000
03 Aug 20210.19500.19500.19500.19500.19502,400
02 Aug 20210.19800.19800.19800.19800.19801,400
30 Jul 20210.19000.19800.19000.19800.198050,000
29 Jul 20210.18300.20000.18300.18300.183041,500
28 Jul 20210.18700.18700.18700.18700.1870-
27 Jul 20210.18200.19500.18200.18700.187020,200
26 Jul 20210.19500.20000.19500.20000.200049,800
23 Jul 20210.19500.19500.19500.19500.1950100
22 Jul 20210.18200.19500.18100.19500.195031,300
21 Jul 20210.20000.20000.20000.20000.2000-
19 Jul 20210.20000.20000.20000.20000.2000-
16 Jul 20210.20000.20000.20000.20000.2000-
15 Jul 20210.20000.20000.20000.20000.2000-
14 Jul 20210.20000.20000.20000.20000.2000-
13 Jul 20210.20000.20000.20000.20000.2000-
12 Jul 20210.20000.20000.20000.20000.2000100
09 Jul 20210.20000.20000.20000.20000.2000-
08 Jul 20210.20000.20000.20000.20000.2000-
07 Jul 20210.20000.20000.20000.20000.2000-
06 Jul 20210.20000.20000.20000.20000.20004,000
05 Jul 20210.20000.20000.19000.20000.20005,300
02 Jul 20210.19200.20000.18700.20000.200011,400
01 Jul 20210.19200.20000.19200.19800.198036,000
30 Jun 20210.20500.20500.19200.20000.20009,900
29 Jun 20210.19300.19300.19300.19300.193010,000
28 Jun 20210.20500.22000.19300.19300.193051,100
25 Jun 20210.19100.19100.19100.19100.19107,700
24 Jun 20210.20500.20500.20500.20500.2050-
23 Jun 20210.19500.20500.19000.20500.205043,300
22 Jun 20210.21000.21000.19000.21000.210080,700
21 Jun 20210.18000.22500.18000.21000.2100770,500
18 Jun 20210.18000.18100.18000.18000.1800241,600
17 Jun 20210.18400.20500.18400.18500.1850141,500
16 Jun 20210.17900.17900.17900.17900.1790-
15 Jun 20210.17600.17900.17600.17900.179079,000
14 Jun 20210.18000.18000.18000.18000.1800-
11 Jun 20210.17500.18000.17500.18000.18002,000
10 Jun 20210.18000.18000.18000.18000.1800100
09 Jun 20210.17700.18000.17700.18000.1800157,600
08 Jun 20210.18000.18000.18000.18000.1800-
07 Jun 20210.18000.18000.18000.18000.180020,000
04 Jun 20210.18000.18000.18000.18000.1800-
03 Jun 20210.18000.18000.18000.18000.180012,600
02 Jun 20210.17100.17100.16200.17000.1700146,200
01 Jun 20210.17900.17900.17900.17900.1790-
31 May 20210.17900.17900.17900.17900.1790-
28 May 20210.17900.17900.17900.17900.1790-
27 May 20210.17900.17900.17900.17900.1790-
25 May 20210.17800.17900.17600.17900.17908,000
24 May 20210.17000.17000.17000.17000.1700500
21 May 20210.17000.17000.17000.17000.1700-
20 May 20210.17000.17000.17000.17000.1700-
19 May 20210.16500.17000.16000.17000.170027,600
18 May 20210.18400.18400.17500.17500.17507,900
17 May 20210.18500.18500.18500.18500.1850-
14 May 20210.18500.18500.18500.18500.1850-
12 May 20210.16600.18500.16600.18500.1850200
11 May 20210.17500.17500.17500.17500.1750-
10 May 20210.17500.18200.17500.17500.17503,100
07 May 20210.17000.17800.17000.17500.17506,000
06 May 20210.18400.18400.18400.18400.1840500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...