Singapore markets close in 6 hours 30 minutes

Adventus Holdings Limited (5EF.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.00800.0000 (0.00%)
As of 01:51PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
17 May 20220.00700.00900.00700.00900.00909,725,400
13 May 20220.00700.00700.00700.00700.00703,101,000
12 May 20220.00700.00700.00700.00700.00701,250,000
11 May 20220.00800.00800.00800.00800.0080978,000
10 May 20220.00800.00800.00700.00800.00802,150,200
09 May 20220.00700.00800.00700.00800.00802,630,000
06 May 20220.00800.00800.00700.00700.00703,484,900
05 May 20220.00800.00900.00800.00800.008016,097,400
04 May 20220.00800.00800.00700.00700.00701,055,600
29 Apr 20220.00800.00800.00800.00800.00807,609,500
28 Apr 20220.00800.00900.00800.00800.008047,725,900
27 Apr 20220.01000.01000.00800.00900.009040,163,100
26 Apr 20220.01000.01000.01000.01000.01003,686,800
25 Apr 20220.01100.01100.01000.01000.01009,806,700
22 Apr 20220.01100.01200.01100.01200.01201,472,000
21 Apr 20220.01100.01200.01000.01200.012010,135,000
20 Apr 20220.01100.01200.01000.01200.012018,319,300
19 Apr 20220.01200.01200.01000.01100.011015,285,800
18 Apr 20220.01200.01300.01200.01200.012049,220,100
14 Apr 20220.01100.01300.01000.01200.012067,084,600
13 Apr 20220.00800.01100.00800.01100.011049,106,800
12 Apr 20220.00700.00700.00700.00700.0070-
11 Apr 20220.00700.00700.00700.00700.0070500,500
08 Apr 20220.00700.00700.00700.00700.0070-
07 Apr 20220.00700.00700.00700.00700.00702,660,000
06 Apr 20220.00700.00700.00700.00700.0070-
05 Apr 20220.00700.00800.00700.00700.00701,652,500
04 Apr 20220.00800.00800.00800.00800.0080212,500
01 Apr 20220.00700.00800.00700.00800.00804,000,500
31 Mar 20220.00700.00700.00700.00700.0070-
30 Mar 20220.00800.00800.00700.00700.007021,400,100
29 Mar 20220.00800.00800.00800.00800.0080-
28 Mar 20220.00800.00900.00800.00800.00802,001,100
25 Mar 20220.00800.00800.00800.00800.00803,769,400
24 Mar 20220.00800.00800.00800.00800.00802,200,000
23 Mar 20220.00800.00800.00800.00800.0080-
22 Mar 20220.00800.00800.00800.00800.0080150,000
21 Mar 20220.00800.00800.00800.00800.00808,249,800
18 Mar 20220.00700.00700.00700.00700.0070-
17 Mar 20220.00700.00700.00700.00700.007031,000
16 Mar 20220.00700.00700.00700.00700.0070-
15 Mar 20220.00700.00700.00700.00700.0070206,800
14 Mar 20220.00700.00700.00700.00700.0070480,000
11 Mar 20220.00800.00800.00800.00800.0080-
10 Mar 20220.00800.00800.00800.00800.0080-
09 Mar 20220.00800.00800.00800.00800.0080-
08 Mar 20220.00600.00800.00600.00800.008080,000
07 Mar 20220.00800.00800.00700.00700.0070478,100
04 Mar 20220.00800.00800.00800.00800.008010,000
03 Mar 20220.00600.00600.00600.00600.0060100
02 Mar 20220.00700.00700.00700.00700.0070-
01 Mar 20220.00700.00700.00700.00700.0070-
28 Feb 20220.00700.00700.00700.00700.0070809,900
25 Feb 20220.00600.00700.00600.00700.00701,200,100
24 Feb 20220.00700.00700.00700.00700.0070-
23 Feb 20220.00700.00700.00700.00700.0070400,000
22 Feb 20220.00700.00700.00700.00700.00703,028,000
21 Feb 20220.00700.00700.00700.00700.0070272,000
18 Feb 20220.00700.00800.00700.00700.0070400,300
17 Feb 20220.00800.00800.00700.00700.00708,579,300
16 Feb 20220.00700.00700.00700.00700.007015,100
15 Feb 20220.00800.00800.00700.00700.007050,100
14 Feb 20220.00800.00800.00700.00800.00801,550,000
11 Feb 20220.00800.00800.00800.00800.0080-
10 Feb 20220.00800.00800.00800.00800.0080-
09 Feb 20220.00800.00800.00800.00800.0080400,000
08 Feb 20220.00800.00800.00800.00800.00801,420,000
07 Feb 20220.00700.00700.00700.00700.0070340,000
04 Feb 20220.00700.00700.00700.00700.0070152,400
03 Feb 20220.00800.00800.00800.00800.0080-
31 Jan 20220.00800.00800.00800.00800.0080-
28 Jan 20220.00800.00800.00800.00800.0080-
27 Jan 20220.00800.00800.00800.00800.0080-
26 Jan 20220.00800.00800.00800.00800.0080-
25 Jan 20220.00700.00800.00700.00800.00802,000
24 Jan 20220.00700.00700.00700.00700.0070150,000
21 Jan 20220.00800.00800.00800.00800.0080-
20 Jan 20220.00800.00800.00800.00800.0080-
19 Jan 20220.00800.00800.00800.00800.0080-
18 Jan 20220.00700.00900.00700.00800.008010,300
17 Jan 20220.00800.00800.00800.00800.0080-
14 Jan 20220.00800.00800.00800.00800.0080-
13 Jan 20220.00800.00800.00800.00800.0080-
12 Jan 20220.00800.00800.00800.00800.008040,000
11 Jan 20220.00800.00800.00800.00800.0080100
10 Jan 20220.00800.00800.00800.00800.0080-
07 Jan 20220.00800.00800.00700.00800.0080900,500
06 Jan 20220.00800.00900.00800.00800.00802,173,900
05 Jan 20220.00800.00800.00800.00800.0080822,100
04 Jan 20220.00900.00900.00800.00800.00801,301,500
03 Jan 20220.00800.00900.00800.00900.00902,489,200
31 Dec 20210.00800.00800.00800.00800.0080-
30 Dec 20210.00800.00800.00800.00800.0080-
29 Dec 20210.00800.00800.00800.00800.0080-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...