Singapore markets open in 3 hours 32 minutes

Adventus Holdings Limited (5EF.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0080+0.0010 (+14.29%)
At close: 04:53PM SGT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.00700.00800.00700.00800.00805,979,800
01 Dec 20220.00700.00800.00700.00700.007011,904,300
30 Nov 20220.00700.00800.00700.00800.00803,710,300
29 Nov 20220.00700.00800.00700.00700.00704,953,900
28 Nov 20220.00700.00700.00700.00700.0070-
25 Nov 20220.00700.00700.00700.00700.00702,799,100
24 Nov 20220.00700.00800.00700.00700.007021,392,000
23 Nov 20220.00800.00800.00800.00800.0080-
22 Nov 20220.00800.00800.00800.00800.0080100
21 Nov 20220.00700.00700.00700.00700.0070500,000
18 Nov 20220.00800.00800.00800.00800.0080-
17 Nov 20220.00700.00800.00700.00800.00802,377,800
16 Nov 20220.00600.00600.00600.00600.00601,004,000
15 Nov 20220.00700.00700.00700.00700.0070-
14 Nov 20220.00700.00700.00700.00700.0070800,000
11 Nov 20220.00700.00800.00700.00800.0080738,000
10 Nov 20220.00600.00600.00600.00600.0060-
09 Nov 20220.00600.00600.00600.00600.0060500,000
08 Nov 20220.00600.00700.00600.00700.00701,100,100
07 Nov 20220.00700.00700.00700.00700.00702,000,000
04 Nov 20220.00600.00600.00600.00600.0060-
03 Nov 20220.00600.00600.00600.00600.0060-
02 Nov 20220.00600.00600.00600.00600.0060-
01 Nov 20220.00600.00600.00600.00600.0060400,000
31 Oct 20220.00600.00600.00600.00600.0060-
28 Oct 20220.00600.00600.00600.00600.0060-
27 Oct 20220.00600.00600.00600.00600.0060-
26 Oct 20220.00600.00600.00600.00600.0060-
25 Oct 20220.00600.00600.00600.00600.00601,000,000
21 Oct 20220.00600.00700.00600.00600.00604,020,500
20 Oct 20220.00700.00800.00700.00800.00801,483,000
19 Oct 20220.00600.00600.00600.00600.0060-
18 Oct 20220.00600.00600.00600.00600.0060100
17 Oct 20220.00700.00700.00700.00700.0070-
14 Oct 20220.00700.00700.00700.00700.00701,800,000
13 Oct 20220.00700.00700.00700.00700.00701,011,700
12 Oct 20220.00800.00800.00700.00800.0080235,600
11 Oct 20220.00700.00800.00700.00800.0080200,300
10 Oct 20220.00700.00800.00700.00800.00803,050,900
07 Oct 20220.00700.00700.00700.00700.0070-
06 Oct 20220.00700.00700.00700.00700.0070-
05 Oct 20220.00700.00700.00700.00700.0070-
04 Oct 20220.00700.00700.00700.00700.0070-
03 Oct 20220.00700.00700.00700.00700.00708,000
30 Sept 20220.00700.00700.00600.00600.0060515,000
29 Sept 20220.00700.00700.00600.00600.00601,190,100
28 Sept 20220.00700.00700.00700.00700.007010,000
27 Sept 20220.00700.00700.00700.00700.00701,292,500
26 Sept 20220.00600.00700.00600.00700.0070107,500
23 Sept 20220.00700.00700.00700.00700.0070-
22 Sept 20220.00800.00800.00700.00700.00701,844,900
21 Sept 20220.00800.00800.00700.00800.00802,664,400
20 Sept 20220.00700.00700.00700.00700.00706,252,500
19 Sept 20220.00700.00700.00700.00700.00704,000,000
16 Sept 20220.00700.00700.00700.00700.00701,000,000
15 Sept 20220.00700.00700.00700.00700.00704,350,000
14 Sept 20220.00700.00800.00700.00800.0080501,200
13 Sept 20220.00700.00700.00700.00700.0070-
12 Sept 20220.00700.00700.00700.00700.007050,000
09 Sept 20220.00800.00800.00800.00800.0080-
08 Sept 20220.00800.00800.00800.00800.0080345,600
07 Sept 20220.00800.00800.00700.00700.00701,760,200
06 Sept 20220.00700.00800.00700.00700.00702,600,000
05 Sept 20220.00800.00800.00700.00700.00701,100,200
02 Sept 20220.00800.00800.00800.00800.00803,830,400
01 Sept 20220.00800.00900.00800.00800.00807,808,200
31 Aug 20220.00800.01000.00800.00800.008048,040,400
30 Aug 20220.00700.00700.00700.00700.0070973,900
29 Aug 20220.00800.00800.00800.00800.0080-
26 Aug 20220.00800.00800.00800.00800.00805,100
25 Aug 20220.00700.00700.00700.00700.0070-
24 Aug 20220.00700.00700.00700.00700.0070700,000
23 Aug 20220.00800.00800.00800.00800.0080-
22 Aug 20220.00700.00800.00700.00800.00803,208,900
19 Aug 20220.00800.00800.00700.00700.007079,300
18 Aug 20220.00800.00800.00700.00700.00702,011,700
17 Aug 20220.00800.00800.00700.00700.0070674,300
16 Aug 20220.00700.00700.00700.00700.0070200,000
15 Aug 20220.00700.00800.00700.00800.0080201,000
12 Aug 20220.00800.00800.00800.00800.0080-
11 Aug 20220.00800.00800.00700.00800.00804,083,200
10 Aug 20220.00800.00800.00800.00800.0080510,000
08 Aug 20220.00700.00700.00700.00700.0070300,000
05 Aug 20220.00700.00700.00700.00700.0070-
04 Aug 20220.00700.00700.00700.00700.0070-
03 Aug 20220.00700.00700.00700.00700.00705,540,000
02 Aug 20220.00800.00800.00700.00700.00705,020,000
01 Aug 20220.00700.00700.00700.00700.0070604,200
29 Jul 20220.00800.00800.00700.00700.0070303,300
28 Jul 20220.00800.00800.00800.00800.0080900,000
27 Jul 20220.00800.00800.00800.00800.00805,000
26 Jul 20220.00800.00800.00800.00800.00802,370,000
25 Jul 20220.00800.00800.00800.00800.00801,567,500
22 Jul 20220.00700.00700.00700.00700.0070100,000
21 Jul 20220.00700.00700.00700.00700.0070-
20 Jul 20220.00700.00700.00700.00700.0070-
19 Jul 20220.00700.00700.00700.00700.0070-
18 Jul 20220.00700.00700.00700.00700.0070125,000
15 Jul 20220.00700.00700.00700.00700.007023,000
14 Jul 20220.00700.00700.00700.00700.0070-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...