Singapore markets close in 6 hours 17 minutes

Adventus Holdings Limited (5EF.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.00400.0000 (0.00%)
As of 05:04PM SGT. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
17 Nov 20230.00600.00600.00600.00600.0060-
16 Nov 20230.00600.00600.00600.00600.0060-
15 Nov 20230.00500.00600.00500.00600.00601,310,100
14 Nov 20230.00500.00500.00400.00400.0040383,100
10 Nov 20230.00500.00500.00500.00500.0050100
09 Nov 20230.00500.00500.00500.00500.0050-
08 Nov 20230.00500.00500.00500.00500.0050-
07 Nov 20230.00500.00500.00500.00500.0050-
06 Nov 20230.00500.00500.00500.00500.0050-
03 Nov 20230.00500.00500.00500.00500.0050200,000
02 Nov 20230.00600.00600.00600.00600.0060-
01 Nov 20230.00600.00600.00600.00600.0060-
31 Oct 20230.00600.00600.00600.00600.0060-
30 Oct 20230.00600.00600.00600.00600.0060-
27 Oct 20230.00500.00600.00500.00600.0060421,700
26 Oct 20230.00500.00500.00500.00500.0050-
25 Oct 20230.00500.00500.00500.00500.0050-
24 Oct 20230.00500.00500.00500.00500.0050-
23 Oct 20230.00500.00500.00500.00500.0050-
20 Oct 20230.00500.00500.00500.00500.0050281,100
19 Oct 20230.00500.00500.00500.00500.0050-
18 Oct 20230.00500.00500.00500.00500.0050138,700
17 Oct 20230.00500.00500.00500.00500.0050500,000
16 Oct 20230.00500.00500.00500.00500.0050-
13 Oct 20230.00500.00500.00500.00500.0050280,000
12 Oct 20230.00500.00500.00500.00500.0050-
11 Oct 20230.00500.00500.00500.00500.0050-
10 Oct 20230.00500.00500.00500.00500.0050300,000
09 Oct 20230.00500.00500.00500.00500.0050400,000
06 Oct 20230.00500.00500.00500.00500.0050975,000
05 Oct 20230.00500.00500.00500.00500.0050-
04 Oct 20230.00600.00600.00500.00500.00501,850,000
03 Oct 20230.00600.00600.00600.00600.0060-
02 Oct 20230.00600.00600.00600.00600.0060-
29 Sept 20230.00600.00600.00600.00600.0060-
28 Sept 20230.00600.00600.00600.00600.0060-
27 Sept 20230.00600.00600.00600.00600.0060-
26 Sept 20230.00600.00600.00600.00600.0060-
25 Sept 20230.00600.00600.00600.00600.0060-
22 Sept 20230.00600.00600.00600.00600.0060-
21 Sept 20230.00600.00600.00600.00600.0060-
20 Sept 20230.00600.00600.00600.00600.0060491,500
19 Sept 20230.00600.00600.00600.00600.0060-
18 Sept 20230.00600.00600.00500.00600.0060472,500
15 Sept 20230.00600.00600.00600.00600.0060-
14 Sept 20230.00600.00600.00600.00600.0060-
13 Sept 20230.00600.00600.00600.00600.0060127,600
12 Sept 20230.00500.00500.00500.00500.0050-
11 Sept 20230.00600.00600.00500.00500.00501,422,000
08 Sept 20230.00600.00600.00600.00600.0060-
07 Sept 20230.00600.00600.00600.00600.0060-
06 Sept 20230.00600.00600.00600.00600.0060-
05 Sept 20230.00600.00600.00600.00600.0060-
04 Sept 20230.00600.00600.00600.00600.0060953,800
31 Aug 20230.00600.00600.00600.00600.0060-
30 Aug 20230.00600.00600.00600.00600.0060-
29 Aug 20230.00600.00600.00600.00600.0060-
28 Aug 20230.00600.00600.00600.00600.0060700,000
25 Aug 20230.00600.00600.00600.00600.0060-
24 Aug 20230.00600.00600.00600.00600.0060-
23 Aug 20230.00600.00600.00600.00600.0060-
22 Aug 20230.00600.00600.00600.00600.0060-
21 Aug 20230.00600.00600.00600.00600.0060-
18 Aug 20230.00600.00600.00600.00600.0060550,000
17 Aug 20230.00600.00600.00600.00600.0060-
16 Aug 20230.00600.00600.00600.00600.00603,100,000
15 Aug 20230.00600.00700.00600.00700.00702,752,300
14 Aug 20230.00600.00600.00600.00600.00602,190,200
11 Aug 20230.00600.00600.00600.00600.0060-
10 Aug 20230.00600.00600.00600.00600.006085,000
08 Aug 20230.00700.00700.00600.00600.0060152,700
07 Aug 20230.00600.00600.00600.00600.0060-
04 Aug 20230.00600.00600.00600.00600.0060-
03 Aug 20230.00600.00600.00600.00600.0060-
02 Aug 20230.00600.00600.00600.00600.0060-
01 Aug 20230.00600.00600.00600.00600.0060-
31 Jul 20230.00600.00600.00600.00600.0060-
28 Jul 20230.00600.00600.00600.00600.0060800,000
27 Jul 20230.00500.00600.00500.00600.0060460,700
26 Jul 20230.00600.00600.00600.00600.00603,909,000
25 Jul 20230.00600.00700.00600.00700.007010,232,800
24 Jul 20230.00600.00600.00600.00600.0060600,000
21 Jul 20230.00600.00600.00600.00600.0060321,400
20 Jul 20230.00600.00600.00600.00600.0060520,000
19 Jul 20230.00600.00600.00600.00600.0060-
18 Jul 20230.00600.00600.00600.00600.0060105,000
17 Jul 20230.00700.00700.00700.00700.0070-
14 Jul 20230.00700.00700.00700.00700.0070300,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...