5CR.SI - Asiatic Group (Holdings) Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20200.00800.00800.00800.00800.0080-
20 Feb 20200.00800.00800.00800.00800.0080-
19 Feb 20200.00800.00800.00800.00800.0080-
18 Feb 20200.00800.00800.00800.00800.0080-
17 Feb 20200.00800.00800.00800.00800.0080-
14 Feb 20200.00800.00800.00800.00800.0080-
13 Feb 20200.00800.00800.00800.00800.0080-
12 Feb 20200.00800.00800.00800.00800.0080750,000
11 Feb 20200.00800.00800.00700.00700.0070100,000
10 Feb 20200.00700.00700.00700.00700.0070300,000
07 Feb 20200.00800.00800.00800.00800.0080-
06 Feb 20200.00800.00800.00800.00800.00802,129,800
05 Feb 20200.00900.00900.00800.00900.00902,031,500
04 Feb 20200.00900.01100.00900.00900.009097,607,400
03 Feb 20200.00800.00800.00800.00800.0080-
31 Jan 20200.00800.00800.00800.00800.0080500,000
30 Jan 20200.00700.00700.00700.00700.0070199,900
29 Jan 20200.00600.00800.00600.00700.00701,460,000
28 Jan 20200.00900.00900.00900.00900.0090-
24 Jan 20200.00900.00900.00900.00900.0090-
23 Jan 20200.00900.00900.00900.00900.0090-
22 Jan 20200.00900.00900.00900.00900.00901,000,000
21 Jan 20200.01100.01100.00900.01000.01002,886,000
20 Jan 20200.00800.01300.00800.01000.010023,628,400
17 Jan 20200.00800.00800.00800.00800.0080-
16 Jan 20200.00800.00800.00800.00800.0080-
15 Jan 20200.00800.00800.00800.00800.0080-
14 Jan 20200.00700.00800.00700.00800.008075,000
13 Jan 20200.00600.00600.00600.00600.0060-
10 Jan 20200.00600.00600.00600.00600.0060-
09 Jan 20200.00600.00600.00600.00600.0060-
08 Jan 20200.00600.00600.00600.00600.0060-
07 Jan 20200.00600.00600.00600.00600.0060-
06 Jan 20200.00700.00700.00600.00600.0060530,000
03 Jan 20200.00700.00700.00700.00700.0070300,000
02 Jan 20200.00800.00800.00800.00800.0080-
31 Dec 20190.00700.00800.00700.00800.00802,772,000
30 Dec 20190.00700.00700.00700.00700.007090,000
27 Dec 20190.00700.00800.00600.00700.00703,769,100
26 Dec 20190.00600.00600.00600.00600.0060-
25 Dec 20190.00600.00600.00600.00600.0060-
24 Dec 20190.00600.00600.00600.00600.0060-
23 Dec 20190.00600.00600.00600.00600.0060500,000
20 Dec 20190.00700.00700.00700.00700.007041,000
19 Dec 20190.00600.00600.00600.00600.0060100,000
18 Dec 20190.00600.00600.00600.00600.0060-
17 Dec 20190.00600.00600.00600.00600.0060213,000
16 Dec 20190.00600.00600.00600.00600.0060100,000
13 Dec 20190.00600.00600.00600.00600.0060-
12 Dec 20190.00500.00600.00500.00600.0060710,000
11 Dec 20190.00600.00600.00600.00600.0060-
10 Dec 20190.00600.00600.00600.00600.0060300,000
09 Dec 20190.00600.00600.00600.00600.0060-
06 Dec 20190.00600.00600.00600.00600.0060-
05 Dec 20190.00600.00600.00600.00600.0060-
04 Dec 20190.00600.00600.00600.00600.0060700,000
03 Dec 20190.00600.00600.00600.00600.0060100,000
02 Dec 20190.00600.00600.00600.00600.0060200,100
29 Nov 20190.00600.00600.00600.00600.0060-
28 Nov 20190.00600.00600.00600.00600.0060-
27 Nov 20190.00600.00600.00600.00600.0060265,500
26 Nov 20190.00500.00500.00500.00500.005065,500
25 Nov 20190.00600.00600.00600.00600.0060834,500
22 Nov 20190.00600.00600.00600.00600.00602,350,000
21 Nov 20190.00600.00700.00600.00700.007012,146,300
20 Nov 20190.00500.00500.00500.00500.0050-
19 Nov 20190.00500.00500.00500.00500.0050-
18 Nov 20190.00500.00500.00500.00500.0050-
15 Nov 20190.00500.00500.00500.00500.00501,340,000
14 Nov 20190.00500.00500.00500.00500.00501,350,000
13 Nov 20190.00500.00500.00500.00500.0050440,000
12 Nov 20190.00500.00500.00500.00500.0050-
11 Nov 20190.00500.00500.00500.00500.005030,000
08 Nov 20190.00500.00500.00500.00500.00501,600,000
07 Nov 20190.00500.00500.00500.00500.0050500,000
06 Nov 20190.00500.00500.00500.00500.0050947,400
05 Nov 20190.00400.00400.00400.00400.004050,000
04 Nov 20190.00400.00400.00400.00400.0040200,000
01 Nov 20190.00400.00400.00400.00400.0040-
31 Oct 20190.00400.00400.00400.00400.0040-
30 Oct 20190.00400.00400.00400.00400.0040100,000
29 Oct 20190.00500.00500.00500.00500.0050-
25 Oct 20190.00500.00500.00500.00500.0050-
24 Oct 20190.00500.00500.00500.00500.00505,430,000
23 Oct 20190.00400.00400.00400.00400.00405,400,000
22 Oct 20190.00400.00400.00400.00400.0040-
21 Oct 20190.00400.00400.00400.00400.0040-
18 Oct 20190.00400.00400.00400.00400.0040300,300
17 Oct 20190.00400.00400.00400.00400.0040-
16 Oct 20190.00400.00400.00400.00400.0040-
15 Oct 20190.00400.00400.00400.00400.0040-
14 Oct 20190.00400.00400.00400.00400.0040-
11 Oct 20190.00400.00400.00400.00400.0040-
10 Oct 20190.00400.00400.00400.00400.0040-
09 Oct 20190.00400.00400.00400.00400.00401,175,100
08 Oct 20190.00500.00500.00500.00500.0050-
07 Oct 20190.00500.00500.00500.00500.00501,000,000
04 Oct 20190.00500.00500.00500.00500.0050-
03 Oct 20190.00500.00500.00500.00500.0050-
02 Oct 20190.00500.00500.00500.00500.0050-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...