Singapore markets open in 1 hour 57 minutes

Adventus Holdings Limited (5EF.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0050-0.0010 (-16.67%)
At close: 04:19PM SGT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20240.00500.00500.00500.00500.00501,501,000
14 Jun 20240.00600.00600.00600.00600.00602,029,200
13 Jun 20240.00500.00600.00500.00600.006018,645,000
12 Jun 20240.00400.00400.00400.00400.0040-
11 Jun 20240.00400.00400.00400.00400.0040-
10 Jun 20240.00400.00400.00400.00400.0040-
07 Jun 20240.00400.00400.00400.00400.0040-
06 Jun 20240.00400.00400.00400.00400.0040-
05 Jun 20240.00400.00400.00400.00400.0040-
04 Jun 20240.00400.00400.00400.00400.0040662,000
03 Jun 20240.00300.00300.00300.00300.0030-
31 May 20240.00300.00300.00300.00300.0030-
30 May 20240.00300.00300.00300.00300.0030-
29 May 20240.00300.00300.00300.00300.0030-
28 May 20240.00300.00300.00300.00300.0030-
27 May 20240.00300.00300.00300.00300.0030125,000
24 May 20240.00500.00500.00300.00300.00301,100
23 May 20240.00400.00500.00400.00500.00501,159,900
21 May 20240.00300.00300.00300.00300.0030-
20 May 20240.00300.00300.00300.00300.003040,000
17 May 20240.00400.00400.00300.00300.0030200
16 May 20240.00400.00400.00400.00400.0040-
15 May 20240.00400.00400.00400.00400.0040100
14 May 20240.00500.00500.00500.00500.0050-
13 May 20240.00400.00500.00300.00500.00503,601,300
10 May 20240.00400.00400.00400.00400.0040-
09 May 20240.00400.00400.00400.00400.0040-
08 May 20240.00400.00500.00400.00400.0040100,400
07 May 20240.00500.00500.00500.00500.0050-
06 May 20240.00500.00500.00500.00500.0050-
03 May 20240.00400.00500.00400.00500.0050150,100
02 May 20240.00500.00500.00500.00500.00501,000
30 Apr 20240.00500.00500.00500.00500.0050-
29 Apr 20240.00500.00500.00500.00500.0050110,800
26 Apr 20240.00400.00400.00400.00400.0040-
25 Apr 20240.00400.00400.00400.00400.0040-
24 Apr 20240.00400.00400.00400.00400.0040-
23 Apr 20240.00400.00400.00400.00400.0040-
22 Apr 20240.00400.00400.00400.00400.0040-
19 Apr 20240.00400.00400.00400.00400.0040-
18 Apr 20240.00400.00400.00400.00400.0040-
17 Apr 20240.00400.00400.00400.00400.0040-
16 Apr 20240.00400.00400.00400.00400.0040-
15 Apr 20240.00400.00400.00400.00400.0040978,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...