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: 09:55AM SGT
Time period:
08 Oct 2021 - 08 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
14 Sept 20220.00700.00800.00700.00800.0080501,200
13 Sept 20220.00700.00700.00700.00700.0070-
12 Sept 20220.00700.00700.00700.00700.007050,000
09 Sept 20220.00800.00800.00800.00800.0080-
08 Sept 20220.00800.00800.00800.00800.0080345,600
07 Sept 20220.00800.00800.00700.00700.00701,760,200
06 Sept 20220.00700.00800.00700.00700.00702,600,000
05 Sept 20220.00800.00800.00700.00700.00701,100,200
02 Sept 20220.00800.00800.00800.00800.00803,830,400
01 Sept 20220.00800.00900.00800.00800.00807,808,200
31 Aug 20220.00800.01000.00800.00800.008048,040,400
30 Aug 20220.00700.00700.00700.00700.0070973,900
29 Aug 20220.00800.00800.00800.00800.0080-
26 Aug 20220.00800.00800.00800.00800.00805,100
25 Aug 20220.00700.00700.00700.00700.0070-
24 Aug 20220.00700.00700.00700.00700.0070700,000
23 Aug 20220.00800.00800.00800.00800.0080-
22 Aug 20220.00700.00800.00700.00800.00803,208,900
19 Aug 20220.00800.00800.00700.00700.007079,300
18 Aug 20220.00800.00800.00700.00700.00702,011,700
17 Aug 20220.00800.00800.00700.00700.0070674,300
16 Aug 20220.00700.00700.00700.00700.0070200,000
15 Aug 20220.00700.00800.00700.00800.0080201,000
12 Aug 20220.00800.00800.00800.00800.0080-
11 Aug 20220.00800.00800.00700.00800.00804,083,200
10 Aug 20220.00800.00800.00800.00800.0080510,000
08 Aug 20220.00700.00700.00700.00700.0070300,000
05 Aug 20220.00700.00700.00700.00700.0070-
04 Aug 20220.00700.00700.00700.00700.0070-
03 Aug 20220.00700.00700.00700.00700.00705,540,000
02 Aug 20220.00800.00800.00700.00700.00705,020,000
01 Aug 20220.00700.00700.00700.00700.0070604,200
29 Jul 20220.00800.00800.00700.00700.0070303,300
28 Jul 20220.00800.00800.00800.00800.0080900,000
27 Jul 20220.00800.00800.00800.00800.00805,000
26 Jul 20220.00800.00800.00800.00800.00802,370,000
25 Jul 20220.00800.00800.00800.00800.00801,567,500
22 Jul 20220.00700.00700.00700.00700.0070100,000
21 Jul 20220.00700.00700.00700.00700.0070-
20 Jul 20220.00700.00700.00700.00700.0070-
19 Jul 20220.00700.00700.00700.00700.0070-
18 Jul 20220.00700.00700.00700.00700.0070125,000
15 Jul 20220.00700.00700.00700.00700.007023,000
14 Jul 20220.00700.00700.00700.00700.0070-
13 Jul 20220.00700.00700.00700.00700.0070200,000
12 Jul 20220.00800.00800.00800.00800.0080-
08 Jul 20220.00800.00800.00800.00800.0080499,100
07 Jul 20220.00800.00800.00800.00800.008023,108,700
06 Jul 20220.00800.00800.00800.00800.0080310,000
05 Jul 20220.00800.00800.00800.00800.008090,000
04 Jul 20220.00800.00800.00800.00800.0080-
01 Jul 20220.00900.00900.00800.00800.00802,022,000
30 Jun 20220.00800.00900.00800.00800.00802,770,900
29 Jun 20220.00800.00800.00800.00800.00803,300
28 Jun 20220.00900.00900.00800.00800.0080180,400
27 Jun 20220.00900.00900.00800.00900.009011,226,400
24 Jun 20220.00900.00900.00800.00800.00803,300,100
23 Jun 20220.00800.00800.00800.00800.0080-
22 Jun 20220.00800.00900.00800.00800.00804,542,100
21 Jun 20220.00900.00900.00900.00900.009017,193,600
20 Jun 20220.00900.01100.00900.00900.009056,641,300
17 Jun 20220.00900.01000.00900.01000.010023,550,000
16 Jun 20220.00900.00900.00900.00900.00908,203,900
15 Jun 20220.00900.00900.00900.00900.00908,069,600
14 Jun 20220.00800.01000.00800.00900.009015,097,900
13 Jun 20220.00900.00900.00800.00800.0080536,500
10 Jun 20220.00800.00800.00800.00800.0080150,000
09 Jun 20220.00900.00900.00800.00800.00802,715,200
08 Jun 20220.00900.00900.00900.00900.00906,950,000
07 Jun 20220.00900.00900.00900.00900.00903,005,000
06 Jun 20220.01000.01000.00900.00900.009019,544,500
03 Jun 20220.01000.01100.01000.01000.010025,743,700
02 Jun 20220.00900.01000.00800.01000.01008,205,600
01 Jun 20220.00800.00800.00800.00800.0080-
31 May 20220.00800.00800.00800.00800.0080551,900
30 May 20220.00900.00900.00900.00900.00902,740,000
27 May 20220.00900.00900.00800.00900.009015,351,200
26 May 20220.00900.00900.00900.00900.00907,788,000
25 May 20220.00800.00800.00800.00800.00801,000,000
24 May 20220.00800.00900.00800.00900.00901,394,200
23 May 20220.00800.00800.00800.00800.0080481,500
20 May 20220.00800.00800.00800.00800.0080800,000
19 May 20220.00800.00800.00800.00800.00802,280,100
18 May 20220.00800.00900.00800.00900.00902,225,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...