Mail

5FW.SI - Acesian Partners Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Aug 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
22 Aug 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
21 Aug 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
20 Aug 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
19 Aug 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
16 Aug 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
15 Aug 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
14 Aug 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
13 Aug 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
08 Aug 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
07 Aug 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
06 Aug 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
05 Aug 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
02 Aug 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
01 Aug 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
31 Jul 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
30 Jul 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
29 Jul 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
26 Jul 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
25 Jul 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
24 Jul 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
23 Jul 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
22 Jul 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
19 Jul 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
18 Jul 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 Jul 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
16 Jul 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
15 Jul 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
12 Jul 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
11 Jul 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
10 Jul 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
09 Jul 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
08 Jul 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
05 Jul 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
04 Jul 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
03 Jul 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
02 Jul 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
01 Jul 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
28 Jun 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
27 Jun 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
26 Jun 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
25 Jun 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
24 Jun 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
21 Jun 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
20 Jun 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
19 Jun 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
18 Jun 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 Jun 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
14 Jun 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
13 Jun 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
12 Jun 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
11 Jun 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
10 Jun 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
07 Jun 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
06 Jun 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
04 Jun 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
03 Jun 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
31 May 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
30 May 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
29 May 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
28 May 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
27 May 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
24 May 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
23 May 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
22 May 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
21 May 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 May 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
16 May 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
15 May 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
14 May 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
13 May 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
10 May 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
09 May 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
08 May 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
07 May 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
06 May 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
03 May 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
02 May 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
30 Apr 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
29 Apr 2019	0.0160	0.0160	0.0160	0.0160	0.0160	6,000
26 Apr 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
25 Apr 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
24 Apr 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
23 Apr 2019	0.0160	0.0160	0.0160	0.0160	0.0160	60,000
22 Apr 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
18 Apr 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 Apr 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
16 Apr 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
15 Apr 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
12 Apr 2019	0.0160	0.0160	0.0160	0.0160	0.0160	286,800
11 Apr 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
10 Apr 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
09 Apr 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
08 Apr 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
05 Apr 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
04 Apr 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
03 Apr 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
02 Apr 2019	0.0190	0.0200	0.0190	0.0190	0.0190	44,400
01 Apr 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
29 Mar 2019	0.0120	0.0180	0.0120	0.0180	0.0180	321,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...