Singapore markets closed

Adventus Holdings Limited (5EF.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.00400.0000 (0.00%)
At close: 11:21AM SGT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.00400.00400.00400.00400.0040-
11 Apr 20240.00400.00400.00400.00400.0040543,500
09 Apr 20240.00400.00400.00400.00400.0040-
08 Apr 20240.00400.00400.00400.00400.0040-
05 Apr 20240.00400.00400.00400.00400.0040500,000
04 Apr 20240.00300.00400.00300.00400.0040200
03 Apr 20240.00400.00400.00400.00400.0040-
02 Apr 20240.00400.00400.00400.00400.0040-
01 Apr 20240.00400.00400.00400.00400.0040-
28 Mar 20240.00400.00400.00400.00400.0040-
27 Mar 20240.00400.00400.00400.00400.0040-
26 Mar 20240.00400.00400.00400.00400.0040-
25 Mar 20240.00400.00400.00400.00400.0040-
22 Mar 20240.00400.00400.00400.00400.0040-
21 Mar 20240.00400.00400.00400.00400.0040-
20 Mar 20240.00400.00400.00400.00400.0040100
19 Mar 20240.00300.00300.00300.00300.0030-
18 Mar 20240.00300.00300.00300.00300.003050,000
15 Mar 20240.00400.00400.00400.00400.00401,100,000
14 Mar 20240.00300.00300.00300.00300.0030-
13 Mar 20240.00300.00300.00300.00300.0030-
12 Mar 20240.00300.00300.00300.00300.0030-
11 Mar 20240.00300.00300.00300.00300.0030-
08 Mar 20240.00300.00300.00300.00300.0030-
07 Mar 20240.00300.00300.00300.00300.0030-
06 Mar 20240.00300.00300.00300.00300.0030-
05 Mar 20240.00300.00300.00300.00300.0030-
04 Mar 20240.00300.00300.00300.00300.0030-
01 Mar 20240.00300.00300.00300.00300.0030-
29 Feb 20240.00300.00400.00300.00300.0030422,200
28 Feb 20240.00300.00300.00300.00300.0030-
27 Feb 20240.00300.00300.00300.00300.0030-
26 Feb 20240.00300.00300.00300.00300.0030-
23 Feb 20240.00300.00300.00300.00300.00301,016,000
22 Feb 20240.00400.00400.00400.00400.004080,000
21 Feb 20240.00400.00400.00400.00400.004011,100
20 Feb 20240.00300.00300.00300.00300.0030150,000
19 Feb 20240.00300.00300.00300.00300.0030-
16 Feb 20240.00300.00300.00300.00300.0030-
15 Feb 20240.00300.00300.00300.00300.0030600
14 Feb 20240.00300.00300.00300.00300.0030-
13 Feb 20240.00300.00300.00300.00300.0030-
09 Feb 20240.00300.00300.00300.00300.0030-
08 Feb 20240.00300.00300.00300.00300.0030-
07 Feb 20240.00400.00400.00300.00300.00305,000
06 Feb 20240.00300.00400.00300.00400.004023,500
05 Feb 20240.00500.00500.00500.00500.005042,000
02 Feb 20240.00400.00400.00300.00300.003051,000
01 Feb 20240.00400.00400.00400.00400.0040-
31 Jan 20240.00400.00400.00400.00400.0040-
30 Jan 20240.00400.00400.00400.00400.0040-
29 Jan 20240.00300.00400.00300.00400.0040128,400
26 Jan 20240.00400.00400.00400.00400.0040-
25 Jan 20240.00400.00400.00400.00400.00402,800,100
24 Jan 20240.00400.00400.00300.00300.003050,000
23 Jan 20240.00400.00400.00400.00400.004018,000
22 Jan 20240.00400.00400.00400.00400.00404,741,400
19 Jan 20240.00400.00400.00400.00400.0040-
18 Jan 20240.00400.00400.00400.00400.0040-
17 Jan 20240.00400.00400.00400.00400.0040-
16 Jan 20240.00400.00400.00400.00400.0040-
15 Jan 20240.00400.00400.00400.00400.0040800,000
12 Jan 20240.00400.00400.00400.00400.0040-
11 Jan 20240.00400.00400.00400.00400.00402,000,000
10 Jan 20240.00400.00400.00400.00400.0040-
09 Jan 20240.00400.00400.00400.00400.004012,000
08 Jan 20240.00500.00500.00500.00500.0050-
05 Jan 20240.00500.00500.00500.00500.0050-
04 Jan 20240.00500.00500.00500.00500.005010,000
03 Jan 20240.00500.00500.00500.00500.0050-
02 Jan 20240.00500.00500.00500.00500.005020,100
29 Dec 20230.00500.00500.00400.00400.0040490,000
28 Dec 20230.00400.00400.00400.00400.0040-
27 Dec 20230.00400.00400.00400.00400.0040-
26 Dec 20230.00400.00400.00400.00400.0040-
22 Dec 20230.00400.00400.00400.00400.0040-
21 Dec 20230.00400.00400.00400.00400.0040-
20 Dec 20230.00400.00400.00400.00400.00405,000
19 Dec 20230.00400.00400.00400.00400.0040-
18 Dec 20230.00400.00400.00400.00400.0040-
15 Dec 20230.00400.00400.00400.00400.0040310,000
14 Dec 20230.00400.00400.00400.00400.0040-
13 Dec 20230.00400.00400.00400.00400.0040100,100
12 Dec 20230.00400.00400.00400.00400.0040-
11 Dec 20230.00400.00400.00400.00400.0040-
08 Dec 20230.00400.00400.00400.00400.00401,200,000
07 Dec 20230.00400.00400.00400.00400.0040302,000
06 Dec 20230.00400.00400.00400.00400.0040-
05 Dec 20230.00400.00400.00400.00400.00403,550,000
04 Dec 20230.00500.00500.00500.00500.0050100
01 Dec 20230.00600.00600.00600.00600.0060-
30 Nov 20230.00600.00600.00600.00600.0060-
29 Nov 20230.00600.00600.00600.00600.0060-
28 Nov 20230.00600.00600.00600.00600.0060-
27 Nov 20230.00600.00600.00600.00600.0060-
24 Nov 20230.00600.00600.00600.00600.0060-
23 Nov 20230.00600.00600.00600.00600.0060-
22 Nov 20230.00600.00600.00600.00600.0060-
21 Nov 20230.00600.00600.00600.00600.0060-
20 Nov 20230.00600.00600.00600.00600.0060-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...