Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
S&P 500
5,116.17
+16.21(+0.32%)
Dow
38,386.09
+146.43(+0.38%)
Nasdaq
15,983.08
+55.18(+0.35%)
Bitcoin USD
62,955.66
-677.18(-1.06%)
CMC Crypto 200
1,290.99
-48.08(-3.59%)

Acesian Partners Limited (5FW.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0440

0.0000

(0.00%)

At close: 11:13AM SGT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0440	0.0450	0.0440	0.0440	0.0440	188,000
29 Apr 2024	0.0440	0.0450	0.0430	0.0440	0.0440	539,700
26 Apr 2024	0.0440	0.0450	0.0430	0.0430	0.0430	1,643,800
25 Apr 2024	0.0440	0.0440	0.0430	0.0430	0.0430	224,600
24 Apr 2024	0.0450	0.0460	0.0430	0.0430	0.0430	1,028,700
23 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	600,400
22 Apr 2024	0.0440	0.0450	0.0430	0.0450	0.0450	142,600
19 Apr 2024	0.0450	0.0470	0.0420	0.0450	0.0450	5,495,700
18 Apr 2024	0.0460	0.0470	0.0440	0.0440	0.0440	1,612,900
17 Apr 2024	0.0470	0.0470	0.0450	0.0450	0.0450	674,400
16 Apr 2024	0.0460	0.0460	0.0460	0.0460	0.0460	502,100
15 Apr 2024	0.0490	0.0490	0.0460	0.0460	0.0460	960,200
12 Apr 2024	0.0480	0.0500	0.0480	0.0490	0.0490	4,600,200
11 Apr 2024	0.0460	0.0480	0.0450	0.0470	0.0470	2,156,500
09 Apr 2024	0.0460	0.0490	0.0460	0.0480	0.0480	6,255,200
08 Apr 2024	0.0450	0.0450	0.0440	0.0440	0.0440	354,800
05 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	392,500
04 Apr 2024	0.0450	0.0460	0.0450	0.0450	0.0450	340,300
03 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	838,800
02 Apr 2024	0.0460	0.0490	0.0450	0.0450	0.0450	4,446,500
01 Apr 2024	0.0450	0.0460	0.0430	0.0450	0.0450	2,073,800
28 Mar 2024	0.0430	0.0450	0.0430	0.0450	0.0450	610,300
27 Mar 2024	0.0430	0.0440	0.0420	0.0430	0.0430	566,100
26 Mar 2024	0.0440	0.0440	0.0440	0.0440	0.0440	100
25 Mar 2024	0.0430	0.0440	0.0430	0.0440	0.0440	259,700
22 Mar 2024	0.0430	0.0440	0.0430	0.0440	0.0440	501,300
21 Mar 2024	0.0450	0.0450	0.0430	0.0430	0.0430	288,300
20 Mar 2024	0.0430	0.0490	0.0430	0.0440	0.0440	983,700
19 Mar 2024	0.0420	0.0420	0.0420	0.0420	0.0420	19,800
18 Mar 2024	0.0440	0.0440	0.0430	0.0430	0.0430	1,286,400
15 Mar 2024	0.0440	0.0440	0.0440	0.0440	0.0440	400,100
14 Mar 2024	0.0450	0.0450	0.0450	0.0450	0.0450	20,100
13 Mar 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
12 Mar 2024	0.0440	0.0440	0.0440	0.0440	0.0440	149,900
11 Mar 2024	0.0440	0.0440	0.0440	0.0440	0.0440	416,100
08 Mar 2024	0.0430	0.0430	0.0430	0.0430	0.0430	70,000
07 Mar 2024	0.0440	0.0440	0.0430	0.0430	0.0430	80,000
06 Mar 2024	0.0440	0.0440	0.0440	0.0440	0.0440	109,300
05 Mar 2024	0.0440	0.0440	0.0440	0.0440	0.0440	400,000
04 Mar 2024	0.0440	0.0440	0.0440	0.0440	0.0440	100,000
01 Mar 2024	0.0440	0.0450	0.0440	0.0450	0.0450	442,900
29 Feb 2024	0.0450	0.0450	0.0430	0.0450	0.0450	2,150,700
28 Feb 2024	0.0460	0.0470	0.0450	0.0470	0.0470	377,700
27 Feb 2024	0.0460	0.0470	0.0450	0.0450	0.0450	240,500
26 Feb 2024	0.0470	0.0470	0.0470	0.0470	0.0470	100
23 Feb 2024	0.0480	0.0480	0.0450	0.0450	0.0450	458,400
22 Feb 2024	0.0460	0.0460	0.0450	0.0450	0.0450	68,900
21 Feb 2024	0.0460	0.0480	0.0450	0.0480	0.0480	421,800
20 Feb 2024	0.0470	0.0470	0.0470	0.0470	0.0470	100
19 Feb 2024	0.0470	0.0470	0.0460	0.0460	0.0460	150,100
16 Feb 2024	0.0450	0.0470	0.0450	0.0460	0.0460	1,588,600
15 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0450	19,500
14 Feb 2024	0.0450	0.0460	0.0450	0.0460	0.0460	246,300
13 Feb 2024	0.0450	0.0460	0.0450	0.0460	0.0460	294,700
09 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0450	33,500
08 Feb 2024	0.0450	0.0460	0.0450	0.0460	0.0460	2,700
07 Feb 2024	0.0470	0.0470	0.0450	0.0450	0.0450	100,200
06 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
05 Feb 2024	0.0460	0.0460	0.0450	0.0450	0.0450	300,100
02 Feb 2024	0.0460	0.0460	0.0440	0.0450	0.0450	350,100
01 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0450	497,900
31 Jan 2024	0.0460	0.0460	0.0450	0.0450	0.0450	50,100
30 Jan 2024	0.0460	0.0460	0.0450	0.0450	0.0450	225,300
29 Jan 2024	0.0450	0.0460	0.0450	0.0450	0.0450	200,200
26 Jan 2024	0.0460	0.0460	0.0460	0.0460	0.0460	811,700
25 Jan 2024	0.0470	0.0480	0.0460	0.0480	0.0480	403,300
24 Jan 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
23 Jan 2024	0.0480	0.0480	0.0450	0.0470	0.0470	1,324,200
22 Jan 2024	0.0480	0.0500	0.0460	0.0480	0.0480	1,937,400
19 Jan 2024	0.0430	0.0480	0.0430	0.0470	0.0470	4,904,100
18 Jan 2024	0.0430	0.0440	0.0430	0.0430	0.0430	474,700
17 Jan 2024	0.0440	0.0440	0.0430	0.0430	0.0430	164,700
16 Jan 2024	0.0450	0.0460	0.0440	0.0440	0.0440	1,827,000
15 Jan 2024	0.0480	0.0500	0.0460	0.0460	0.0460	3,401,400
12 Jan 2024	0.0430	0.0450	0.0430	0.0440	0.0440	790,800
11 Jan 2024	0.0450	0.0450	0.0430	0.0430	0.0430	490,000
10 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	508,200
09 Jan 2024	0.0450	0.0450	0.0440	0.0440	0.0440	590,200
08 Jan 2024	0.0440	0.0450	0.0430	0.0440	0.0440	538,400
05 Jan 2024	0.0440	0.0450	0.0440	0.0440	0.0440	153,000
04 Jan 2024	0.0430	0.0440	0.0430	0.0440	0.0440	139,300
03 Jan 2024	0.0440	0.0450	0.0430	0.0440	0.0440	382,400
02 Jan 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
29 Dec 2023	0.0440	0.0450	0.0430	0.0430	0.0430	741,500
28 Dec 2023	0.0430	0.0450	0.0430	0.0440	0.0440	1,319,000
27 Dec 2023	0.0430	0.0430	0.0420	0.0420	0.0420	476,000
26 Dec 2023	0.0420	0.0420	0.0420	0.0420	0.0420	-
22 Dec 2023	0.0420	0.0420	0.0420	0.0420	0.0420	5,800
21 Dec 2023	0.0440	0.0440	0.0420	0.0430	0.0430	302,100
20 Dec 2023	0.0430	0.0460	0.0430	0.0440	0.0440	1,678,400
19 Dec 2023	0.0420	0.0430	0.0420	0.0420	0.0420	232,900
18 Dec 2023	0.0420	0.0440	0.0420	0.0430	0.0430	415,400
15 Dec 2023	0.0430	0.0430	0.0430	0.0430	0.0430	200
14 Dec 2023	0.0410	0.0430	0.0410	0.0430	0.0430	537,400
13 Dec 2023	0.0420	0.0430	0.0400	0.0400	0.0400	248,300
12 Dec 2023	0.0410	0.0420	0.0410	0.0420	0.0420	78,500
11 Dec 2023	0.0420	0.0420	0.0410	0.0420	0.0420	169,000
08 Dec 2023	0.0420	0.0430	0.0420	0.0420	0.0420	350,700
07 Dec 2023	0.0420	0.0420	0.0420	0.0420	0.0420	-
06 Dec 2023	0.0420	0.0420	0.0420	0.0420	0.0420	1,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

S&P 5005,116.17+16.21(+0.32%)

Dow38,386.09+146.43(+0.38%)

Nasdaq15,983.08+55.18(+0.35%)

Bitcoin USD62,955.66-677.18(-1.06%)

CMC Crypto 2001,290.99-48.08(-3.59%)

Acesian Partners Limited (5FW.SI)

Straits Times Index
3,292.69
+10.64(+0.32%)

S&P 500
5,116.17
+16.21(+0.32%)

Dow
38,386.09
+146.43(+0.38%)

Nasdaq
15,983.08
+55.18(+0.35%)

Bitcoin USD
62,955.66
-677.18(-1.06%)

CMC Crypto 200
1,290.99
-48.08(-3.59%)