Singapore markets open in 5 hours 58 minutes

Pan Asian Holdings Limited (5EW.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0950+0.0040 (+4.40%)
At close: 9:54AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.09500.09500.09500.09500.0950100
25 Nov 20210.09100.09100.09100.09100.0910-
24 Nov 20210.09100.09100.09100.09100.09102,900
23 Nov 20210.09800.09800.09100.09100.0910105,100
22 Nov 20210.09300.09300.09300.09300.0930-
19 Nov 20210.09300.09300.09300.09300.09301,000
18 Nov 20210.10100.10100.09200.09200.092025,000
17 Nov 20210.10300.10300.10300.10300.1030-
16 Nov 20210.10300.10300.10300.10300.1030-
15 Nov 20210.10300.10300.10300.10300.10305,200
12 Nov 20210.10000.10000.10000.10000.1000-
11 Nov 20210.10000.10000.10000.10000.100046,500
10 Nov 20210.09300.09300.09300.09300.0930100,100
09 Nov 20210.09000.10000.09000.09300.093049,500
08 Nov 20210.11100.11100.11100.11100.1110-
05 Nov 20210.11100.11100.11100.11100.1110156,200
03 Nov 20210.11800.11800.11100.11100.111078,800
02 Nov 20210.10500.12500.10000.11000.1100127,200
01 Nov 20210.12000.13500.12000.13400.13401,100
29 Oct 20210.12000.12500.12000.12000.1200104,000
28 Oct 20210.13500.13500.13500.13500.1350-
27 Oct 20210.14000.14000.12000.13500.13505,000
26 Oct 20210.14000.14000.14000.14000.140050,300
25 Oct 20210.11800.11800.11800.11800.1180-
22 Oct 20210.11800.11800.11800.11800.1180400
21 Oct 20210.13800.14000.13800.13800.138035,000
20 Oct 20210.14000.14000.13200.13200.132050,200
19 Oct 20210.13900.14000.13800.13800.1380215,000
18 Oct 20210.13800.14300.13800.14100.1410302,300
15 Oct 20210.13800.14200.13100.13900.1390541,000
14 Oct 20210.12200.14000.12200.13500.13501,210,200
13 Oct 20210.11600.11700.11600.11700.11704,600
12 Oct 20210.10700.12200.10700.11600.11601,234,100
11 Oct 20210.10500.10900.10500.10900.109084,000
08 Oct 20210.10500.11900.10500.10800.1080671,800
07 Oct 20210.10200.10400.10100.10200.1020609,700
06 Oct 20210.10600.10600.10100.10100.10101,476,400
05 Oct 20210.10100.10400.10000.10100.10101,446,700
04 Oct 20210.07500.10200.07500.10000.1000977,100
01 Oct 20210.10600.10600.08300.08300.0830645,500
30 Sep 20210.09600.11600.09600.10600.106010,130,300
29 Sep 20210.09000.10000.09000.09500.09502,842,900
28 Sep 20210.09000.09000.09000.09000.0900300
27 Sep 20210.07600.07800.07600.07800.07805,000
24 Sep 20210.07800.09500.07500.07500.0750396,300
23 Sep 20210.07900.07900.07900.07900.0790-
22 Sep 20210.07100.07900.07100.07900.0790300
21 Sep 20210.07000.07000.07000.07000.0700177,000
20 Sep 20210.07700.07700.07700.07700.0770100
17 Sep 20210.07700.07700.07700.07700.0770-
16 Sep 20210.07400.07700.07400.07700.0770400
15 Sep 20210.07100.07100.07100.07100.07107,300
14 Sep 20210.06100.07700.06000.07000.0700126,300
13 Sep 20210.06200.06200.06100.06100.061020,000
10 Sep 20210.08100.08100.06500.06600.06601,400
09 Sep 20210.07000.07000.07000.07000.0700-
08 Sep 20210.07000.07000.07000.07000.0700-
07 Sep 20210.06800.07000.06800.07000.070018,200
06 Sep 20210.07000.07000.07000.07000.0700-
03 Sep 20210.07000.07000.07000.07000.07007,800
02 Sep 20210.07000.07000.07000.07000.0700-
01 Sep 20210.07000.07000.07000.07000.0700-
31 Aug 20210.07000.07000.07000.07000.0700-
30 Aug 20210.07000.07000.07000.07000.0700-
27 Aug 20210.07000.07000.07000.07000.07002,700
26 Aug 20210.07000.07000.07000.07000.0700-
25 Aug 20210.06400.07100.05600.07000.070020,400
24 Aug 20210.06400.06400.06400.06400.0640-
23 Aug 20210.06400.06400.06400.06400.0640-
20 Aug 20210.05500.06800.04300.06400.0640974,600
19 Aug 20210.07300.07300.07300.07300.0730-
18 Aug 20210.07300.07300.07300.07300.0730-
17 Aug 20210.07300.07300.07300.07300.0730-
16 Aug 20210.07300.07400.06000.07300.0730127,800
13 Aug 20210.08800.08800.08800.08800.0880-
12 Aug 20210.08800.08800.08800.08800.0880-
11 Aug 20210.08800.08800.08800.08800.0880-
10 Aug 20210.07700.08800.07200.08800.0880309,000
06 Aug 20210.07700.07700.07700.07700.07701,000
05 Aug 20210.07700.08000.07100.07700.077064,400
04 Aug 20210.08700.08700.08700.08700.0870-
03 Aug 20210.08700.08700.08700.08700.0870100
02 Aug 20210.08700.08700.08700.08700.087021,200
30 Jul 20210.08400.08400.08400.08400.084064,900
29 Jul 20210.09000.09000.07700.08400.0840135,500
28 Jul 20210.07800.07800.07800.07800.07808,400
27 Jul 20210.08000.09000.08000.08200.082064,500
26 Jul 20210.08000.08000.08000.08000.0800-
23 Jul 20210.08000.08000.08000.08000.0800120,500
22 Jul 20210.08000.08200.08000.08200.08208,200
21 Jul 20210.07700.08000.07700.08000.080021,800
19 Jul 20210.07500.08100.07500.08000.080060,000
16 Jul 20210.08600.08600.08600.08600.0860-
15 Jul 20210.08300.09000.08300.08600.0860159,400
14 Jul 20210.09000.09000.09000.09000.0900100
13 Jul 20210.08900.09300.08900.09000.0900397,700
12 Jul 20210.08900.08900.08900.08900.0890103,000
09 Jul 20210.09400.09400.09000.09200.092075,400
08 Jul 20210.09200.09500.08900.09400.09401,056,700
07 Jul 20210.08800.09300.08800.09200.0920462,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...