Yahoo

Mail

Singapore markets closed

Straits Times Index
3,388.52
+7.68(+0.23%)
S&P 500
4,164.00
+52.92(+1.29%)
Dow
34,156.69
+265.67(+0.78%)
Nasdaq
12,113.79
+226.34(+1.90%)
BTC-USD
23,171.61
+187.75(+0.82%)
CMC Crypto 200
534.77
+8.82(+1.68%)

Adventus Holdings Limited (5EF.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0070

0.0000

(0.00%)

At close: 03:03PM SGT

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	7,100,000
07 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	6,000,000
06 Feb 2023	0.0080	0.0080	0.0070	0.0080	0.0080	14,410,100
03 Feb 2023	0.0070	0.0080	0.0070	0.0080	0.0080	100,200
02 Feb 2023	0.0070	0.0070	0.0060	0.0060	0.0060	100,100
01 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	600,000
31 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	3,000,000
30 Jan 2023	0.0060	0.0070	0.0060	0.0070	0.0070	2,004,500
27 Jan 2023	0.0070	0.0080	0.0070	0.0080	0.0080	2,700,100
26 Jan 2023	0.0060	0.0070	0.0060	0.0070	0.0070	708,500
25 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
20 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
19 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
18 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
17 Jan 2023	0.0070	0.0070	0.0060	0.0070	0.0070	1,935,000
16 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	200,000
13 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	280,800
12 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
11 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	135,000
10 Jan 2023	0.0070	0.0080	0.0070	0.0080	0.0080	163,900
09 Jan 2023	0.0060	0.0070	0.0060	0.0070	0.0070	11,500
06 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
05 Jan 2023	0.0060	0.0080	0.0060	0.0080	0.0080	6,000
04 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	250,000
03 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	2,000,000
30 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	500,000
29 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
28 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	950,000
27 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
23 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	610,000
22 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	200,000
21 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
20 Dec 2022	0.0070	0.0070	0.0060	0.0070	0.0070	1,550,000
19 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	801,000
16 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	19,389,900
15 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
14 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
13 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	200,000
12 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	200,000
09 Dec 2022	0.0080	0.0080	0.0080	0.0080	0.0080	1,650,000
08 Dec 2022	0.0080	0.0080	0.0070	0.0080	0.0080	7,030,000
07 Dec 2022	0.0080	0.0080	0.0080	0.0080	0.0080	4,946,800
06 Dec 2022	0.0070	0.0090	0.0070	0.0080	0.0080	15,942,800
05 Dec 2022	0.0080	0.0080	0.0070	0.0070	0.0070	2,495,300
02 Dec 2022	0.0070	0.0080	0.0070	0.0080	0.0080	5,979,800
01 Dec 2022	0.0070	0.0080	0.0070	0.0070	0.0070	11,904,300
30 Nov 2022	0.0070	0.0080	0.0070	0.0080	0.0080	3,710,300
29 Nov 2022	0.0070	0.0080	0.0070	0.0070	0.0070	4,953,900
28 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
25 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	2,799,100
24 Nov 2022	0.0070	0.0080	0.0070	0.0070	0.0070	21,392,000
23 Nov 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 Nov 2022	0.0080	0.0080	0.0080	0.0080	0.0080	100
21 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	500,000
18 Nov 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
17 Nov 2022	0.0070	0.0080	0.0070	0.0080	0.0080	2,377,800
16 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	1,004,000
15 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
14 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	800,000
11 Nov 2022	0.0070	0.0080	0.0070	0.0080	0.0080	738,000
10 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
09 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	500,000
08 Nov 2022	0.0060	0.0070	0.0060	0.0070	0.0070	1,100,100
07 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	2,000,000
04 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
03 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
02 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
01 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	400,000
31 Oct 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
28 Oct 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
27 Oct 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
26 Oct 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
25 Oct 2022	0.0060	0.0060	0.0060	0.0060	0.0060	1,000,000
21 Oct 2022	0.0060	0.0070	0.0060	0.0060	0.0060	4,020,500
20 Oct 2022	0.0070	0.0080	0.0070	0.0080	0.0080	1,483,000
19 Oct 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
18 Oct 2022	0.0060	0.0060	0.0060	0.0060	0.0060	100
17 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
14 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	1,800,000
13 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	1,011,700
12 Oct 2022	0.0080	0.0080	0.0070	0.0080	0.0080	235,600
11 Oct 2022	0.0070	0.0080	0.0070	0.0080	0.0080	200,300
10 Oct 2022	0.0070	0.0080	0.0070	0.0080	0.0080	3,050,900
07 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
06 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
05 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
04 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
03 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	8,000
30 Sept 2022	0.0070	0.0070	0.0060	0.0060	0.0060	515,000
29 Sept 2022	0.0070	0.0070	0.0060	0.0060	0.0060	1,190,100
28 Sept 2022	0.0070	0.0070	0.0070	0.0070	0.0070	10,000
27 Sept 2022	0.0070	0.0070	0.0070	0.0070	0.0070	1,292,500
26 Sept 2022	0.0060	0.0070	0.0060	0.0070	0.0070	107,500
23 Sept 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
22 Sept 2022	0.0080	0.0080	0.0070	0.0070	0.0070	1,844,900
21 Sept 2022	0.0080	0.0080	0.0070	0.0080	0.0080	2,664,400
20 Sept 2022	0.0070	0.0070	0.0070	0.0070	0.0070	6,252,500
19 Sept 2022	0.0070	0.0070	0.0070	0.0070	0.0070	4,000,000
16 Sept 2022	0.0070	0.0070	0.0070	0.0070	0.0070	1,000,000
15 Sept 2022	0.0070	0.0070	0.0070	0.0070	0.0070	4,350,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,388.52+7.68(+0.23%)

S&P 5004,164.00+52.92(+1.29%)

Dow34,156.69+265.67(+0.78%)

Nasdaq12,113.79+226.34(+1.90%)

BTC-USD23,171.61+187.75(+0.82%)

CMC Crypto 200534.77+8.82(+1.68%)

Adventus Holdings Limited (5EF.SI)

Straits Times Index
3,388.52
+7.68(+0.23%)

S&P 500
4,164.00
+52.92(+1.29%)

Dow
34,156.69
+265.67(+0.78%)

Nasdaq
12,113.79
+226.34(+1.90%)

BTC-USD
23,171.61
+187.75(+0.82%)

CMC Crypto 200
534.77
+8.82(+1.68%)