Singapore Markets closed

Adventus Holdings Limited (5EF.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.00900.0000 (0.00%)
At close: 4:56PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.00800.00800.00800.00800.0080-
25 Nov 20210.00800.00800.00700.00800.00802,480,000
24 Nov 20210.00800.00900.00800.00900.00901,642,000
23 Nov 20210.00900.00900.00900.00900.0090-
22 Nov 20210.00900.00900.00800.00900.0090707,700
19 Nov 20210.00900.00900.00900.00900.00904,271,900
18 Nov 20210.00900.00900.00900.00900.0090-
17 Nov 20210.00900.00900.00800.00900.0090972,500
16 Nov 20210.00900.00900.00900.00900.0090-
15 Nov 20210.01000.01000.00900.00900.0090890,800
12 Nov 20210.00900.01000.00900.01000.010011,470,400
11 Nov 20210.00900.00900.00900.00900.00901,201,000
10 Nov 20210.00800.00800.00800.00800.0080-
09 Nov 20210.00800.00800.00800.00800.0080-
08 Nov 20210.00800.00800.00800.00800.0080-
05 Nov 20210.00700.00800.00700.00800.0080200
03 Nov 20210.00800.00800.00800.00800.00801,474,900
02 Nov 20210.00800.00800.00800.00800.00802,110,600
01 Nov 20210.00800.00800.00800.00800.0080205,000
29 Oct 20210.00800.00800.00800.00800.0080-
28 Oct 20210.00900.00900.00800.00800.0080700,100
27 Oct 20210.00900.00900.00900.00900.009025,200
26 Oct 20210.00800.00800.00800.00800.0080-
25 Oct 20210.00800.00800.00800.00800.0080300,100
22 Oct 20210.00900.00900.00900.00900.0090-
21 Oct 20210.00900.00900.00800.00900.00908,677,200
20 Oct 20210.00800.00800.00800.00800.00801,831,900
19 Oct 20210.00800.00800.00800.00800.0080100
18 Oct 20210.00800.00800.00800.00800.0080200
15 Oct 20210.00900.00900.00800.00800.0080113,800
14 Oct 20210.00900.00900.00800.00800.00801,758,300
13 Oct 20210.00800.00900.00800.00900.00907,194,200
12 Oct 20210.00800.00800.00700.00800.00801,865,900
11 Oct 20210.00700.00700.00700.00700.00702,000,000
08 Oct 20210.00700.00800.00700.00700.00704,230,100
07 Oct 20210.00600.00600.00600.00600.0060-
06 Oct 20210.00600.00600.00600.00600.0060-
05 Oct 20210.00700.00700.00600.00600.00601,104,300
04 Oct 20210.00700.00700.00700.00700.0070-
01 Oct 20210.00700.00700.00700.00700.0070703,200
30 Sep 20210.00700.00700.00700.00700.0070900
29 Sep 20210.00700.00700.00700.00700.0070120,200
28 Sep 20210.00700.00700.00700.00700.0070500,000
27 Sep 20210.00800.00800.00700.00700.00701,597,000
24 Sep 20210.00700.00800.00600.00800.008057,000
23 Sep 20210.00700.00800.00700.00800.00807,178,700
22 Sep 20210.00700.00800.00700.00700.00704,793,400
21 Sep 20210.00700.00700.00700.00700.0070400,000
20 Sep 20210.00700.00700.00600.00700.00701,001,300
17 Sep 20210.00700.00700.00700.00700.0070455,100
16 Sep 20210.00700.00800.00600.00700.0070402,600
15 Sep 20210.00700.00700.00700.00700.0070-
14 Sep 20210.00700.00800.00700.00700.00705,310,500
13 Sep 20210.00700.00800.00700.00700.007011,500
10 Sep 20210.00800.00800.00700.00700.0070118,600
09 Sep 20210.00800.00800.00800.00800.00801,780,000
08 Sep 20210.00800.00800.00800.00800.00802,100
07 Sep 20210.00800.00900.00800.00800.00801,702,400
06 Sep 20210.00800.00900.00800.00800.00803,353,000
03 Sep 20210.00700.00900.00700.00800.00804,099,300
02 Sep 20210.00700.00800.00700.00700.00702,653,000
01 Sep 20210.00700.00700.00700.00700.00703,300,000
31 Aug 20210.00700.00700.00700.00700.00701,448,200
30 Aug 20210.00700.00700.00700.00700.0070151,800
27 Aug 20210.00700.00800.00700.00700.007011,256,000
26 Aug 20210.00600.00700.00600.00700.0070800
25 Aug 20210.00600.00600.00600.00600.00601,100
24 Aug 20210.00700.00700.00700.00700.007010,000
23 Aug 20210.00700.00800.00700.00700.0070983,100
20 Aug 20210.00600.00600.00600.00600.0060-
19 Aug 20210.00700.00700.00600.00600.0060816,700
18 Aug 20210.00700.00700.00700.00700.007050,000
17 Aug 20210.00700.00700.00700.00700.00707,115,000
16 Aug 20210.00800.00800.00700.00800.0080141,500
13 Aug 20210.00800.00800.00800.00800.008011,200
12 Aug 20210.00800.00900.00800.00800.00801,005,300
11 Aug 20210.00700.00700.00700.00700.0070-
10 Aug 20210.00800.00800.00700.00700.007015,900
06 Aug 20210.00700.00700.00700.00700.0070-
05 Aug 20210.00800.00800.00700.00700.0070171,000
04 Aug 20210.00800.00800.00800.00800.0080960,000
03 Aug 20210.00800.00800.00700.00700.00701,049,900
02 Aug 20210.00800.00800.00800.00800.0080900,300
30 Jul 20210.00800.00800.00800.00800.0080489,500
29 Jul 20210.00700.00900.00700.00800.0080681,400
28 Jul 20210.00800.00800.00700.00700.00701,077,100
27 Jul 20210.00800.00800.00700.00800.00801,432,000
26 Jul 20210.00900.00900.00800.00800.00802,808,100
23 Jul 20210.00800.00900.00800.00900.0090452,900
22 Jul 20210.00800.00800.00800.00800.0080220,600
21 Jul 20210.00800.00800.00700.00700.00701,817,700
19 Jul 20210.01000.01000.00800.00800.008020,956,400
16 Jul 20210.01000.01000.01000.01000.01002,804,400
15 Jul 20210.01100.01100.00900.01000.010011,632,800
14 Jul 20210.01100.01100.01000.01000.01001,739,800
13 Jul 20210.01000.01200.01000.01100.01104,668,400
12 Jul 20210.01100.01200.01000.01000.01006,092,700
09 Jul 20210.01000.01000.01000.01000.0100-
08 Jul 20210.01000.01000.01000.01000.0100509,300
07 Jul 20210.01000.01000.01000.01000.0100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...