Yahoo

Mail

Singapore markets close in 6 hours 30 minutes

Straits Times Index
3,209.13
+29.55(+0.93%)
Nikkei
26,657.25
-20.55(-0.08%)
Hang Seng
19,953.01
-218.26(-1.08%)
FTSE 100
7,522.75
+38.40(+0.51%)
BTC-USD
29,728.64
-220.81(-0.74%)
CMC Crypto 200
659.95
-11.05(-1.65%)

Adventus Holdings Limited (5EF.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0080

0.0000

(0.00%)

As of 01:51PM SGT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	1,000,000
24 May 2022	0.0080	0.0090	0.0080	0.0090	0.0090	1,394,200
23 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	481,500
20 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	800,000
19 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	2,280,100
18 May 2022	0.0080	0.0090	0.0080	0.0090	0.0090	2,225,500
17 May 2022	0.0070	0.0090	0.0070	0.0090	0.0090	9,725,400
13 May 2022	0.0070	0.0070	0.0070	0.0070	0.0070	3,101,000
12 May 2022	0.0070	0.0070	0.0070	0.0070	0.0070	1,250,000
11 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	978,000
10 May 2022	0.0080	0.0080	0.0070	0.0080	0.0080	2,150,200
09 May 2022	0.0070	0.0080	0.0070	0.0080	0.0080	2,630,000
06 May 2022	0.0080	0.0080	0.0070	0.0070	0.0070	3,484,900
05 May 2022	0.0080	0.0090	0.0080	0.0080	0.0080	16,097,400
04 May 2022	0.0080	0.0080	0.0070	0.0070	0.0070	1,055,600
29 Apr 2022	0.0080	0.0080	0.0080	0.0080	0.0080	7,609,500
28 Apr 2022	0.0080	0.0090	0.0080	0.0080	0.0080	47,725,900
27 Apr 2022	0.0100	0.0100	0.0080	0.0090	0.0090	40,163,100
26 Apr 2022	0.0100	0.0100	0.0100	0.0100	0.0100	3,686,800
25 Apr 2022	0.0110	0.0110	0.0100	0.0100	0.0100	9,806,700
22 Apr 2022	0.0110	0.0120	0.0110	0.0120	0.0120	1,472,000
21 Apr 2022	0.0110	0.0120	0.0100	0.0120	0.0120	10,135,000
20 Apr 2022	0.0110	0.0120	0.0100	0.0120	0.0120	18,319,300
19 Apr 2022	0.0120	0.0120	0.0100	0.0110	0.0110	15,285,800
18 Apr 2022	0.0120	0.0130	0.0120	0.0120	0.0120	49,220,100
14 Apr 2022	0.0110	0.0130	0.0100	0.0120	0.0120	67,084,600
13 Apr 2022	0.0080	0.0110	0.0080	0.0110	0.0110	49,106,800
12 Apr 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
11 Apr 2022	0.0070	0.0070	0.0070	0.0070	0.0070	500,500
08 Apr 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
07 Apr 2022	0.0070	0.0070	0.0070	0.0070	0.0070	2,660,000
06 Apr 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
05 Apr 2022	0.0070	0.0080	0.0070	0.0070	0.0070	1,652,500
04 Apr 2022	0.0080	0.0080	0.0080	0.0080	0.0080	212,500
01 Apr 2022	0.0070	0.0080	0.0070	0.0080	0.0080	4,000,500
31 Mar 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
30 Mar 2022	0.0080	0.0080	0.0070	0.0070	0.0070	21,400,100
29 Mar 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
28 Mar 2022	0.0080	0.0090	0.0080	0.0080	0.0080	2,001,100
25 Mar 2022	0.0080	0.0080	0.0080	0.0080	0.0080	3,769,400
24 Mar 2022	0.0080	0.0080	0.0080	0.0080	0.0080	2,200,000
23 Mar 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 Mar 2022	0.0080	0.0080	0.0080	0.0080	0.0080	150,000
21 Mar 2022	0.0080	0.0080	0.0080	0.0080	0.0080	8,249,800
18 Mar 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
17 Mar 2022	0.0070	0.0070	0.0070	0.0070	0.0070	31,000
16 Mar 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
15 Mar 2022	0.0070	0.0070	0.0070	0.0070	0.0070	206,800
14 Mar 2022	0.0070	0.0070	0.0070	0.0070	0.0070	480,000
11 Mar 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
10 Mar 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
09 Mar 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
08 Mar 2022	0.0060	0.0080	0.0060	0.0080	0.0080	80,000
07 Mar 2022	0.0080	0.0080	0.0070	0.0070	0.0070	478,100
04 Mar 2022	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
03 Mar 2022	0.0060	0.0060	0.0060	0.0060	0.0060	100
02 Mar 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
01 Mar 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
28 Feb 2022	0.0070	0.0070	0.0070	0.0070	0.0070	809,900
25 Feb 2022	0.0060	0.0070	0.0060	0.0070	0.0070	1,200,100
24 Feb 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
23 Feb 2022	0.0070	0.0070	0.0070	0.0070	0.0070	400,000
22 Feb 2022	0.0070	0.0070	0.0070	0.0070	0.0070	3,028,000
21 Feb 2022	0.0070	0.0070	0.0070	0.0070	0.0070	272,000
18 Feb 2022	0.0070	0.0080	0.0070	0.0070	0.0070	400,300
17 Feb 2022	0.0080	0.0080	0.0070	0.0070	0.0070	8,579,300
16 Feb 2022	0.0070	0.0070	0.0070	0.0070	0.0070	15,100
15 Feb 2022	0.0080	0.0080	0.0070	0.0070	0.0070	50,100
14 Feb 2022	0.0080	0.0080	0.0070	0.0080	0.0080	1,550,000
11 Feb 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
10 Feb 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
09 Feb 2022	0.0080	0.0080	0.0080	0.0080	0.0080	400,000
08 Feb 2022	0.0080	0.0080	0.0080	0.0080	0.0080	1,420,000
07 Feb 2022	0.0070	0.0070	0.0070	0.0070	0.0070	340,000
04 Feb 2022	0.0070	0.0070	0.0070	0.0070	0.0070	152,400
03 Feb 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
31 Jan 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
28 Jan 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
27 Jan 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
26 Jan 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
25 Jan 2022	0.0070	0.0080	0.0070	0.0080	0.0080	2,000
24 Jan 2022	0.0070	0.0070	0.0070	0.0070	0.0070	150,000
21 Jan 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
20 Jan 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 Jan 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
18 Jan 2022	0.0070	0.0090	0.0070	0.0080	0.0080	10,300
17 Jan 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
14 Jan 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
13 Jan 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
12 Jan 2022	0.0080	0.0080	0.0080	0.0080	0.0080	40,000
11 Jan 2022	0.0080	0.0080	0.0080	0.0080	0.0080	100
10 Jan 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
07 Jan 2022	0.0080	0.0080	0.0070	0.0080	0.0080	900,500
06 Jan 2022	0.0080	0.0090	0.0080	0.0080	0.0080	2,173,900
05 Jan 2022	0.0080	0.0080	0.0080	0.0080	0.0080	822,100
04 Jan 2022	0.0090	0.0090	0.0080	0.0080	0.0080	1,301,500
03 Jan 2022	0.0080	0.0090	0.0080	0.0090	0.0090	2,489,200
31 Dec 2021	0.0080	0.0080	0.0080	0.0080	0.0080	-
30 Dec 2021	0.0080	0.0080	0.0080	0.0080	0.0080	-
29 Dec 2021	0.0080	0.0080	0.0080	0.0080	0.0080	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,209.13+29.55(+0.93%)

Nikkei26,657.25-20.55(-0.08%)

Hang Seng19,953.01-218.26(-1.08%)

FTSE 1007,522.75+38.40(+0.51%)

BTC-USD29,728.64-220.81(-0.74%)

CMC Crypto 200659.95-11.05(-1.65%)

Adventus Holdings Limited (5EF.SI)

Straits Times Index
3,209.13
+29.55(+0.93%)

Nikkei
26,657.25
-20.55(-0.08%)

Hang Seng
19,953.01
-218.26(-1.08%)

FTSE 100
7,522.75
+38.40(+0.51%)

BTC-USD
29,728.64
-220.81(-0.74%)

CMC Crypto 200
659.95
-11.05(-1.65%)