Singapore markets closed

Adventus Holdings Limited (5EF.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.00700.0000 (0.00%)
At close: 03:03PM SGT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20230.00700.00700.00700.00700.00707,100,000
07 Feb 20230.00700.00700.00700.00700.00706,000,000
06 Feb 20230.00800.00800.00700.00800.008014,410,100
03 Feb 20230.00700.00800.00700.00800.0080100,200
02 Feb 20230.00700.00700.00600.00600.0060100,100
01 Feb 20230.00700.00700.00700.00700.0070600,000
31 Jan 20230.00700.00700.00700.00700.00703,000,000
30 Jan 20230.00600.00700.00600.00700.00702,004,500
27 Jan 20230.00700.00800.00700.00800.00802,700,100
26 Jan 20230.00600.00700.00600.00700.0070708,500
25 Jan 20230.00700.00700.00700.00700.0070-
20 Jan 20230.00700.00700.00700.00700.0070-
19 Jan 20230.00700.00700.00700.00700.0070-
18 Jan 20230.00700.00700.00700.00700.0070-
17 Jan 20230.00700.00700.00600.00700.00701,935,000
16 Jan 20230.00700.00700.00700.00700.0070200,000
13 Jan 20230.00700.00700.00700.00700.0070280,800
12 Jan 20230.00700.00700.00700.00700.0070-
11 Jan 20230.00700.00700.00700.00700.0070135,000
10 Jan 20230.00700.00800.00700.00800.0080163,900
09 Jan 20230.00600.00700.00600.00700.007011,500
06 Jan 20230.00800.00800.00800.00800.0080-
05 Jan 20230.00600.00800.00600.00800.00806,000
04 Jan 20230.00700.00700.00700.00700.0070250,000
03 Jan 20230.00700.00700.00700.00700.00702,000,000
30 Dec 20220.00700.00700.00700.00700.0070500,000
29 Dec 20220.00700.00700.00700.00700.0070-
28 Dec 20220.00700.00700.00700.00700.0070950,000
27 Dec 20220.00700.00700.00700.00700.0070-
23 Dec 20220.00700.00700.00700.00700.0070610,000
22 Dec 20220.00700.00700.00700.00700.0070200,000
21 Dec 20220.00700.00700.00700.00700.0070-
20 Dec 20220.00700.00700.00600.00700.00701,550,000
19 Dec 20220.00700.00700.00700.00700.0070801,000
16 Dec 20220.00700.00700.00700.00700.007019,389,900
15 Dec 20220.00700.00700.00700.00700.0070100,000
14 Dec 20220.00700.00700.00700.00700.0070100,000
13 Dec 20220.00700.00700.00700.00700.0070200,000
12 Dec 20220.00700.00700.00700.00700.0070200,000
09 Dec 20220.00800.00800.00800.00800.00801,650,000
08 Dec 20220.00800.00800.00700.00800.00807,030,000
07 Dec 20220.00800.00800.00800.00800.00804,946,800
06 Dec 20220.00700.00900.00700.00800.008015,942,800
05 Dec 20220.00800.00800.00700.00700.00702,495,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...