Singapore markets open in 3 hours 42 minutes

Pan Asian Holdings Limited (5EW.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0420-0.0030 (-6.67%)
At close: 4:41PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 20200.04200.04600.04200.04200.0420140,100
27 Oct 20200.04000.04600.03900.04500.0450806,400
26 Oct 20200.04100.04700.04100.04700.04701,100
23 Oct 20200.04600.05200.04600.04700.047023,671,000
22 Oct 20200.04200.04700.04200.04700.04702,686,300
21 Oct 20200.04200.04300.04000.04300.04303,200
20 Oct 20200.04200.04200.04200.04200.0420100
19 Oct 20200.04000.04200.04000.04200.0420200
16 Oct 20200.03800.03800.03700.03700.0370122,900
15 Oct 20200.03700.03700.03300.03300.0330176,100
14 Oct 20200.03500.03500.03500.03500.0350100,000
13 Oct 20200.04200.04200.04200.04200.0420-
12 Oct 20200.04200.04200.04200.04200.0420900
09 Oct 20200.03600.03600.03600.03600.0360-
08 Oct 20200.03600.03600.03600.03600.036014,900
07 Oct 20200.03700.03700.03700.03700.0370-
06 Oct 20200.03700.03700.03700.03700.0370-
05 Oct 20200.03800.03800.03700.03700.037025,000
02 Oct 20200.04400.04400.04400.04400.0440100
01 Oct 20200.04200.04500.04200.04500.0450200
30 Sep 20200.04600.04600.04200.04200.0420465,200
29 Sep 20200.04400.04600.04400.04400.04401,745,300
28 Sep 20200.04400.04400.04400.04400.044050,000
25 Sep 20200.04400.04600.04400.04400.0440464,700
24 Sep 20200.04000.04500.04000.04200.04203,171,900
23 Sep 20200.04000.04000.04000.04000.0400100
22 Sep 20200.03700.03700.03700.03700.0370500
21 Sep 20200.03900.03900.03900.03900.0390-
18 Sep 20200.03700.03900.03700.03900.0390170,000
17 Sep 20200.04600.04600.03700.03700.0370179,700
16 Sep 20200.04300.04300.03700.03700.0370526,000
15 Sep 20200.03700.04300.03700.03900.03901,760,600
14 Sep 20200.03700.03700.03700.03700.0370180,000
11 Sep 20200.03700.04300.03700.04100.04101,157,900
10 Sep 20200.04500.04500.03700.03700.0370966,800
09 Sep 20200.04700.05100.04300.04500.04503,793,400
08 Sep 20200.04100.04900.04100.04800.04806,344,700
07 Sep 20200.04800.04800.04600.04600.0460200,000
04 Sep 20200.03600.04800.03600.04500.04501,776,600
03 Sep 20200.04200.05300.04000.04500.04508,695,200
02 Sep 20200.04300.04800.04300.04500.04501,803,500
01 Sep 20200.04800.05300.03500.04400.04407,969,700
31 Aug 20200.02700.05300.02700.04900.049015,350,900
28 Aug 20200.03500.03500.03000.03000.030051,000
27 Aug 20200.02800.03800.02800.03400.03403,090,400
26 Aug 20200.02300.02300.02300.02300.0230-
25 Aug 20200.02300.02300.02300.02300.0230200,000
24 Aug 20200.02000.02000.02000.02000.0200-
21 Aug 20200.02000.02000.02000.02000.0200-
20 Aug 20200.02000.02000.02000.02000.0200-
19 Aug 20200.02000.02000.02000.02000.0200-
18 Aug 20200.02100.02100.02000.02000.0200200,000
17 Aug 20200.02400.02400.02400.02400.0240-
14 Aug 20200.02400.02400.02400.02400.0240-
13 Aug 20200.02200.03100.01800.02400.0240850,000
12 Aug 20200.02000.02000.02000.02000.0200-
11 Aug 20200.02000.02000.02000.02000.0200-
07 Aug 20200.02100.02100.02000.02000.0200120,000
06 Aug 20200.02800.02800.02800.02800.0280-
05 Aug 20200.02800.02800.02800.02800.0280-
04 Aug 20200.02800.02800.02800.02800.0280-
03 Aug 20200.02800.02800.02800.02800.0280-
30 Jul 20200.02800.02800.02800.02800.0280-
29 Jul 20200.02800.02800.02800.02800.0280-
28 Jul 20200.02800.02800.02800.02800.028084,900
27 Jul 20200.02500.03000.02400.03000.0300276,800
24 Jul 20200.02700.02700.02700.02700.0270-
23 Jul 20200.02700.02700.02700.02700.0270-
22 Jul 20200.03400.03400.02700.02700.0270342,900
21 Jul 20200.02900.03400.02600.03200.0320342,500
20 Jul 20200.03000.03000.03000.03000.030020,000
17 Jul 20200.02600.03000.02500.02500.0250199,000
16 Jul 20200.02500.03000.02500.03000.030056,000
15 Jul 20200.02800.02900.02800.02900.029060,400
14 Jul 20200.03100.03300.02800.02800.0280576,600
13 Jul 20200.03600.03600.03000.03200.03201,510,200
09 Jul 20200.03500.03800.03300.03300.0330860,000
08 Jul 20200.04200.04200.03500.04000.04001,087,300
07 Jul 20200.04400.04400.03700.03700.03701,558,700
06 Jul 20200.03300.04600.03200.04300.043024,153,100
03 Jul 20200.03400.03400.02900.03300.033050,200
02 Jul 20200.02600.03400.02500.03200.03203,505,400
01 Jul 20200.02800.03200.02500.02600.0260829,700
30 Jun 20200.03400.03400.02500.03000.0300810,800
29 Jun 20200.02900.04300.02900.03200.03206,998,900
26 Jun 20200.02300.03300.02300.02900.02909,680,600
25 Jun 20200.02200.02200.02200.02200.0220-
24 Jun 20200.02300.02300.02200.02200.0220120,000
23 Jun 20200.02500.02500.02500.02500.02501,000
22 Jun 20200.02000.02000.02000.02000.0200-
19 Jun 20200.02100.02100.02000.02000.0200250,000
18 Jun 20200.02500.02500.02500.02500.0250-
17 Jun 20200.02400.02500.02200.02500.0250243,000
16 Jun 20200.02000.02000.01900.02000.020050,000
15 Jun 20200.02400.02400.02400.02400.0240-
12 Jun 20200.02400.02400.02400.02400.024092,700
12 Jun 20200.0018 Dividend
11 Jun 20200.02700.02700.02300.02600.0242626,000
10 Jun 20200.02400.02700.02300.02700.0251305,000
09 Jun 20200.02800.02800.02500.02500.02331,005,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...