Singapore markets closed

AP Oil International Limited (5AU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1620-0.0030 (-1.82%)
At close: 11:25AM SGT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20220.16200.16200.16200.16200.162020,000
30 Sept 20220.16500.16500.16500.16500.1650-
29 Sept 20220.16500.16500.16500.16500.1650-
28 Sept 20220.16500.16500.16500.16500.1650-
27 Sept 20220.16500.16500.16500.16500.1650100
26 Sept 20220.16100.16100.16100.16100.161010,000
23 Sept 20220.16100.16100.16100.16100.1610-
22 Sept 20220.16300.16300.16100.16100.161012,500
21 Sept 20220.16900.16900.16900.16900.1690-
20 Sept 20220.16900.16900.16900.16900.1690-
19 Sept 20220.16900.16900.16900.16900.1690-
16 Sept 20220.16900.16900.16900.16900.1690-
15 Sept 20220.16900.16900.16900.16900.1690-
14 Sept 20220.16900.16900.16900.16900.1690-
13 Sept 20220.16900.16900.16900.16900.1690-
12 Sept 20220.16900.16900.16900.16900.1690-
09 Sept 20220.16900.16900.16900.16900.1690-
08 Sept 20220.16900.16900.16900.16900.1690-
07 Sept 20220.16900.16900.16900.16900.1690-
06 Sept 20220.16900.16900.16900.16900.1690-
05 Sept 20220.16900.16900.16900.16900.1690-
02 Sept 20220.16900.16900.16900.16900.1690-
01 Sept 20220.16900.16900.16900.16900.1690-
31 Aug 20220.16900.16900.16900.16900.16901,200
30 Aug 20220.16500.16900.16500.16900.169012,000
29 Aug 20220.16200.16200.16200.16200.162025,000
26 Aug 20220.16500.16500.16500.16500.165050,000
25 Aug 20220.16500.16500.16500.16500.1650-
24 Aug 20220.16500.16500.16500.16500.165022,000
23 Aug 20220.16500.16500.16500.16500.1650-
22 Aug 20220.16500.16500.16500.16500.165050,000
19 Aug 20220.16500.16500.16400.16400.1640163,200
18 Aug 20220.16500.16500.16500.16500.165031,100
17 Aug 20220.16500.16500.16500.16500.1650-
16 Aug 20220.16600.16600.16500.16500.1650100,000
15 Aug 20220.16700.16700.16700.16700.1670-
12 Aug 20220.16700.16700.16700.16700.167020,000
11 Aug 20220.17000.17000.17000.17000.1700-
10 Aug 20220.16600.17000.16600.17000.170010,000
08 Aug 20220.16500.16500.16500.16500.165025,000
05 Aug 20220.16500.16500.16500.16500.1650-
04 Aug 20220.16600.16600.16500.16500.165060,000
03 Aug 20220.17000.17000.17000.17000.170083,000
02 Aug 20220.17000.17000.17000.17000.170085,000
01 Aug 20220.17000.17000.16900.17000.1700106,000
29 Jul 20220.17000.17000.17000.17000.1700-
28 Jul 20220.17000.17000.17000.17000.1700-
27 Jul 20220.17000.17000.17000.17000.1700-
26 Jul 20220.17000.17000.17000.17000.1700-
25 Jul 20220.17000.17000.17000.17000.1700-
22 Jul 20220.17000.17000.17000.17000.1700-
21 Jul 20220.17000.17000.17000.17000.1700-
20 Jul 20220.17000.17000.17000.17000.1700-
19 Jul 20220.17000.17000.17000.17000.1700-
18 Jul 20220.17000.17000.17000.17000.1700-
15 Jul 20220.17000.17000.17000.17000.1700-
14 Jul 20220.17000.17000.17000.17000.1700-
13 Jul 20220.17000.17000.17000.17000.1700-
12 Jul 20220.17000.17000.17000.17000.1700-
08 Jul 20220.17000.17000.17000.17000.1700-
07 Jul 20220.17000.17000.17000.17000.1700-
06 Jul 20220.17000.17000.17000.17000.170041,000
05 Jul 20220.16100.16100.16100.16100.1610-
04 Jul 20220.16100.16100.16100.16100.1610-
01 Jul 20220.16100.16100.16100.16100.1610-
30 Jun 20220.16100.16100.16100.16100.1610-
29 Jun 20220.16100.16100.16100.16100.1610-
28 Jun 20220.16100.16100.16100.16100.1610-
27 Jun 20220.16100.16100.16100.16100.1610-
24 Jun 20220.16100.16100.16100.16100.1610-
23 Jun 20220.16100.16100.16100.16100.1610100
22 Jun 20220.17000.17000.17000.17000.1700-
21 Jun 20220.17000.17000.17000.17000.1700-
20 Jun 20220.17000.17000.17000.17000.17001,400
17 Jun 20220.17000.17000.17000.17000.1700-
16 Jun 20220.17000.17000.17000.17000.1700-
15 Jun 20220.17000.17000.17000.17000.1700-
14 Jun 20220.17000.17000.17000.17000.1700-
13 Jun 20220.17000.17000.17000.17000.1700-
10 Jun 20220.17000.17000.17000.17000.1700-
09 Jun 20220.17000.17000.17000.17000.1700-
08 Jun 20220.17000.17000.17000.17000.1700-
07 Jun 20220.17000.17000.17000.17000.170020,000
06 Jun 20220.17200.17200.17200.17200.1720-
03 Jun 20220.17200.17200.17200.17200.1720-
02 Jun 20220.17200.17200.17200.17200.172012,500
01 Jun 20220.16400.17200.16300.17200.172032,000
31 May 20220.16500.16500.16500.16500.1650-
30 May 20220.16500.16500.16500.16500.1650-
27 May 20220.16500.16500.16500.16500.1650-
26 May 20220.16500.16500.16500.16500.1650-
25 May 20220.16500.16500.16500.16500.1650-
24 May 20220.16500.16500.16500.16500.165030,000
23 May 20220.17600.17600.17600.17600.1760-
20 May 20220.17600.17600.17600.17600.1760-
19 May 20220.17600.17600.17600.17600.1760-
18 May 20220.17600.17600.17600.17600.1760-
17 May 20220.17600.17600.17600.17600.1760-
13 May 20220.17600.17600.17600.17600.1760-
12 May 20220.17600.17600.17600.17600.1760-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...