Singapore markets closed

Asiatic Group (Holdings) Limited (5CR.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0070+0.0010 (+16.67%)
At close: 2:00PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20210.00600.00700.00600.00700.00701,163,800
21 Oct 20210.00600.00600.00600.00600.0060700
20 Oct 20210.00600.00600.00600.00600.0060-
19 Oct 20210.00600.00600.00600.00600.0060537,000
18 Oct 20210.00700.00700.00700.00700.0070-
15 Oct 20210.00700.00700.00700.00700.0070-
14 Oct 20210.00700.00700.00700.00700.007028,300
13 Oct 20210.00600.00600.00600.00600.0060-
12 Oct 20210.00600.00600.00600.00600.0060500,000
11 Oct 20210.00600.00600.00600.00600.0060350,000
08 Oct 20210.00600.00600.00600.00600.0060500,000
07 Oct 20210.00600.00600.00600.00600.0060-
06 Oct 20210.00600.00600.00600.00600.006015,000
05 Oct 20210.00600.00600.00600.00600.0060-
04 Oct 20210.00600.00600.00600.00600.0060-
01 Oct 20210.00600.00600.00600.00600.0060-
30 Sep 20210.00700.00700.00600.00600.0060529,000
29 Sep 20210.00700.00700.00700.00700.0070-
28 Sep 20210.00700.00700.00700.00700.0070108,500
27 Sep 20210.00600.00600.00600.00600.0060-
24 Sep 20210.00600.00600.00600.00600.0060-
23 Sep 20210.00600.00600.00600.00600.0060-
22 Sep 20210.00600.00600.00600.00600.0060-
21 Sep 20210.00600.00600.00600.00600.0060-
20 Sep 20210.00600.00600.00600.00600.0060-
17 Sep 20210.00600.00600.00600.00600.0060-
16 Sep 20210.00600.00600.00600.00600.0060-
15 Sep 20210.00600.00600.00600.00600.0060-
14 Sep 20210.00600.00600.00600.00600.0060300,000
13 Sep 20210.00600.00600.00600.00600.0060-
10 Sep 20210.00600.00600.00600.00600.0060-
09 Sep 20210.00600.00600.00600.00600.0060-
08 Sep 20210.00600.00600.00600.00600.0060-
07 Sep 20210.00600.00600.00600.00600.0060100,100
06 Sep 20210.00600.00600.00600.00600.0060-
03 Sep 20210.00600.00600.00600.00600.0060-
02 Sep 20210.00600.00600.00600.00600.0060-
01 Sep 20210.00600.00600.00600.00600.0060725,000
31 Aug 20210.00600.00600.00600.00600.0060-
30 Aug 20210.00600.00600.00600.00600.0060-
27 Aug 20210.00600.00600.00600.00600.0060-
26 Aug 20210.00600.00600.00600.00600.0060600,000
25 Aug 20210.00600.00600.00600.00600.0060100
24 Aug 20210.00600.00600.00600.00600.0060-
23 Aug 20210.00600.00700.00600.00600.00602,900
20 Aug 20210.00600.00600.00600.00600.0060-
19 Aug 20210.00600.00600.00600.00600.0060900,000
18 Aug 20210.00600.00600.00600.00600.006020,000
17 Aug 20210.00600.00600.00600.00600.00606,223,800
16 Aug 20210.00600.00600.00600.00600.0060-
13 Aug 20210.00600.00600.00600.00600.006070,000
12 Aug 20210.00600.00600.00600.00600.0060-
11 Aug 20210.00600.00600.00600.00600.0060-
10 Aug 20210.00600.00600.00600.00600.0060-
06 Aug 20210.00600.00600.00600.00600.0060-
05 Aug 20210.00600.00600.00600.00600.0060-
04 Aug 20210.00600.00600.00600.00600.0060-
03 Aug 20210.00600.00600.00600.00600.0060-
02 Aug 20210.00600.00600.00600.00600.0060-
30 Jul 20210.00600.00600.00600.00600.0060-
29 Jul 20210.00600.00600.00600.00600.0060-
28 Jul 20210.00600.00600.00600.00600.0060205,000
27 Jul 20210.00600.00600.00600.00600.00603,353,800
26 Jul 20210.00600.00600.00600.00600.0060-
23 Jul 20210.00600.00600.00600.00600.0060150,000
22 Jul 20210.00600.00600.00600.00600.0060-
21 Jul 20210.00600.00600.00600.00600.0060250,000
19 Jul 20210.00700.00700.00600.00600.0060206,400
16 Jul 20210.00600.00600.00600.00600.00605,000
15 Jul 20210.00700.00700.00600.00600.0060200
14 Jul 20210.00700.00700.00600.00600.0060203,900
13 Jul 20210.00600.00600.00600.00600.0060-
12 Jul 20210.00600.00600.00600.00600.0060-
09 Jul 20210.00600.00600.00600.00600.0060-
08 Jul 20210.00600.00700.00600.00600.006012,100
07 Jul 20210.00600.00600.00600.00600.0060-
06 Jul 20210.00700.00700.00600.00600.0060808,900
05 Jul 20210.00700.00700.00600.00600.0060301,800
02 Jul 20210.00600.00600.00600.00600.0060-
01 Jul 20210.00600.00700.00600.00600.0060201,400
30 Jun 20210.00600.00700.00600.00600.00601,100
29 Jun 20210.00800.00800.00600.00600.006011,300
28 Jun 20210.00800.00800.00600.00600.00601,600
25 Jun 20210.00800.00800.00600.00600.0060800
24 Jun 20210.00800.00800.00600.00600.00601,600
23 Jun 20210.00700.00800.00700.00700.0070500,800
22 Jun 20210.00700.00800.00600.00600.0060500,600
21 Jun 20210.00600.00600.00600.00600.0060-
18 Jun 20210.00700.00700.00600.00600.0060400
17 Jun 20210.00700.00700.00700.00700.00702,994,100
16 Jun 20210.00700.00700.00700.00700.0070885,000
15 Jun 20210.00700.00700.00700.00700.0070-
14 Jun 20210.00800.00800.00700.00700.0070800,900
11 Jun 20210.00700.00700.00700.00700.0070203,600
10 Jun 20210.00700.00800.00700.00800.00802,676,200
09 Jun 20210.00600.00700.00600.00700.00701,605,100
08 Jun 20210.00600.00600.00600.00600.0060-
07 Jun 20210.00600.00600.00600.00600.0060-
04 Jun 20210.00600.00600.00600.00600.00601,500
03 Jun 20210.00700.00700.00700.00700.0070993,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...