Singapore markets closed

Sevens Atelier Limited (5EW.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.15500.0000 (0.00%)
At close: 04:16PM SGT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 20220.15500.15500.15500.15500.155036,000
04 Aug 20220.18500.18500.18500.18500.1850-
03 Aug 20220.18500.18500.18500.18500.1850-
02 Aug 20220.18500.18500.18500.18500.1850-
01 Aug 20220.18500.18500.18500.18500.1850-
29 Jul 20220.16600.18500.16600.18500.185015,500
28 Jul 20220.16600.16600.16600.16600.1660-
27 Jul 20220.16600.16600.16600.16600.16601,600
26 Jul 20220.17100.17100.17100.17100.1710-
25 Jul 20220.21000.21000.17000.17100.171065,500
22 Jul 20220.21000.21000.21000.21000.2100-
21 Jul 20220.22000.22000.21000.21000.210030,000
20 Jul 20220.22000.22000.22000.22000.2200-
19 Jul 20220.21000.22000.21000.22000.220032,400
18 Jul 20220.20000.20000.20000.20000.2000-
15 Jul 20220.20000.20000.20000.20000.2000-
14 Jul 20220.20000.20000.20000.20000.2000-
13 Jul 20220.20500.21000.20000.20000.20009,600
12 Jul 20220.22500.22500.17500.20000.2000136,500
08 Jul 20220.25500.31000.24000.28500.28501,268,000
07 Jul 20220.22500.25000.22000.25000.2500898,700
06 Jul 20220.18500.21500.17600.20500.20501,548,100
05 Jul 20220.17500.18500.16000.18200.1820406,700
04 Jul 20220.16000.16000.16000.16000.16004,000
01 Jul 20220.16000.16000.16000.16000.1600-
30 Jun 20220.15000.17000.15000.16000.1600121,200
29 Jun 20220.17500.17500.15000.15000.150092,400
28 Jun 20220.16000.16100.14500.14500.1450113,000
27 Jun 20220.16100.16100.16000.16100.161057,000
24 Jun 20220.16000.16100.16000.16000.160055,000
23 Jun 20220.17900.18000.15300.17500.175022,000
22 Jun 20220.15000.16000.15000.16000.1600242,000
21 Jun 20220.18000.18000.15200.16000.160084,100
20 Jun 20220.15300.15300.15000.15000.150038,600
17 Jun 20220.15400.15800.15300.15300.1530101,600
16 Jun 20220.15200.17800.14600.14700.147034,900
15 Jun 20220.15600.16000.15600.15600.156035,100
14 Jun 20220.17400.20000.17400.17900.1790464,400
13 Jun 20220.15000.19600.15000.17000.17001,463,800
10 Jun 20220.15000.16000.15000.15700.1570407,200
09 Jun 20220.14200.14200.14200.14200.14208,400
08 Jun 20220.14000.17000.14000.16700.1670179,000
07 Jun 20220.14000.15700.14000.15000.1500242,300
06 Jun 20220.16400.16500.15900.16500.1650728,500
03 Jun 20220.15000.15000.13500.13500.135090,100
02 Jun 20220.13600.15000.12600.15000.150086,800
01 Jun 20220.11800.17000.11800.13000.1300878,600
31 May 20220.11000.11700.11000.11300.1130271,200
30 May 20220.15100.15100.12000.12000.1200390,600
27 May 20220.11500.15100.10000.15100.15102,717,200
26 May 20220.10500.11800.09900.10000.1000988,300
25 May 20220.10000.13000.10000.10000.1000869,900
24 May 20220.10800.11000.10100.10100.101086,800
23 May 20220.09000.13000.09000.10000.1000788,300
20 May 20220.08800.08800.08800.08800.0880-
19 May 20220.08800.08800.08800.08800.0880-
18 May 20220.08800.08800.08800.08800.0880-
17 May 20220.08800.08800.08800.08800.0880-
13 May 20220.08800.08800.08800.08800.0880-
12 May 20220.08800.08800.08800.08800.0880-
11 May 20220.08000.11000.08000.08800.08801,847,100
10 May 20220.10000.10000.10000.10000.1000-
09 May 20220.10000.10000.10000.10000.1000-
06 May 20220.10000.10000.10000.10000.1000-
05 May 20220.10000.10000.10000.10000.1000139,300
04 May 20220.10700.10700.10700.10700.1070-
29 Apr 20220.09200.11500.03300.10700.10703,151,900
28 Apr 20220.08800.08800.08800.08800.0880-
27 Apr 20220.08800.08800.08800.08800.0880-
26 Apr 20220.08800.08800.08800.08800.0880-
25 Apr 20220.08800.08800.08800.08800.0880-
22 Apr 20220.08500.08800.08500.08800.088016,500
21 Apr 20220.08000.08500.08000.08500.085042,000
20 Apr 20220.08000.08000.08000.08000.0800-
19 Apr 20220.06000.08000.06000.08000.080014,100
18 Apr 20220.06000.06000.06000.06000.0600-
14 Apr 20220.06000.06000.06000.06000.0600-
13 Apr 20220.06000.06000.06000.06000.0600-
12 Apr 20220.06000.06000.06000.06000.0600-
11 Apr 20220.06500.06500.06000.06000.06003,000
08 Apr 20220.08700.08700.08700.08700.0870-
07 Apr 20220.08200.08700.08100.08700.087025,000
06 Apr 20220.07900.07900.07900.07900.0790-
05 Apr 20220.07900.07900.07900.07900.0790-
04 Apr 20220.07900.07900.07900.07900.0790-
01 Apr 20220.07900.07900.07900.07900.0790-
31 Mar 20220.07900.07900.07900.07900.0790-
30 Mar 20220.07900.07900.07900.07900.07903,000
29 Mar 20220.07900.07900.07900.07900.0790-
28 Mar 20220.07900.07900.07900.07900.07901,000
25 Mar 20220.07500.08000.07500.07900.079053,400
24 Mar 20220.06900.07000.06900.07000.07007,000
23 Mar 20220.07000.07000.07000.07000.0700-
22 Mar 20220.06000.07500.06000.07000.07008,600
21 Mar 20220.06000.06000.06000.06000.0600-
18 Mar 20220.06000.06000.06000.06000.0600-
17 Mar 20220.06000.06000.06000.06000.0600-
16 Mar 20220.06000.06000.06000.06000.0600-
15 Mar 20220.06000.06000.06000.06000.0600-
14 Mar 20220.06000.06000.06000.06000.0600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...