Singapore markets close in 7 hours 51 minutes

Acesian Partners Limited (5FW.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0550-0.0020 (-3.51%)
As of 05:11PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 May 20220.05700.06000.05300.05500.055011,115,000
24 May 20220.05800.06200.05600.05700.057021,451,800
23 May 20220.06200.06400.05600.05800.058022,459,600
20 May 20220.05800.06700.05400.06200.062054,291,700
19 May 20220.05200.06200.05100.05700.057031,051,500
18 May 20220.07300.07300.05400.05400.054031,042,400
17 May 20220.07800.08200.07500.07500.075029,835,400
13 May 20220.07400.08200.07400.08000.080063,793,100
12 May 20220.07400.07800.06500.07300.073037,832,600
11 May 20220.07100.07900.06900.07400.074057,678,100
10 May 20220.06000.07600.05300.07000.070094,249,100
09 May 20220.04900.06200.04700.06100.061079,651,500
06 May 20220.03800.04700.03800.04700.047045,312,100
05 May 20220.03600.04200.03600.03900.039032,574,200
04 May 20220.03600.03800.03200.03500.035021,166,400
29 Apr 20220.03600.04200.02800.03300.033017,504,800
28 Apr 20220.01800.03500.01800.03300.033016,398,800
27 Apr 20220.01600.01600.01600.01600.0160498,100
26 Apr 20220.01800.01800.01600.01600.01601,007,900
25 Apr 20220.01600.01600.01600.01600.01601,000,000
22 Apr 20220.01600.01600.01600.01600.0160-
21 Apr 20220.01700.01700.01500.01600.01601,009,900
20 Apr 20220.01900.01900.01900.01900.01905,400
19 Apr 20220.01800.01900.01800.01900.019045,100
18 Apr 20220.01600.01700.01600.01700.0170431,300
14 Apr 20220.01600.01600.01600.01600.0160-
13 Apr 20220.01600.01600.01600.01600.0160139,000
12 Apr 20220.01500.01500.01500.01500.0150-
11 Apr 20220.01500.01500.01500.01500.0150-
08 Apr 20220.01500.01500.01500.01500.0150-
07 Apr 20220.01500.01500.01500.01500.01502,300
06 Apr 20220.01500.01500.01500.01500.0150405,000
05 Apr 20220.01500.01500.01400.01500.0150585,100
04 Apr 20220.01500.01500.01500.01500.0150-
01 Apr 20220.01500.01500.01500.01500.015020,200
31 Mar 20220.03000.03000.01500.01500.015015,000
30 Mar 20220.01900.01900.01900.01900.0190-
29 Mar 20220.01900.01900.01900.01900.0190-
28 Mar 20220.01900.01900.01900.01900.0190-
25 Mar 20220.01900.01900.01900.01900.0190-
24 Mar 20220.01800.01900.01800.01900.0190420,000
23 Mar 20220.01800.01800.01800.01800.0180100,000
22 Mar 20220.01500.01700.01500.01700.0170300,000
21 Mar 20220.01600.01600.01600.01600.0160-
18 Mar 20220.01600.01600.01600.01600.0160-
17 Mar 20220.01600.01600.01600.01600.0160-
16 Mar 20220.01600.01600.01600.01600.0160-
15 Mar 20220.01600.01600.01600.01600.0160-
14 Mar 20220.01600.01600.01600.01600.0160-
11 Mar 20220.01600.01600.01600.01600.0160-
10 Mar 20220.01600.01600.01600.01600.0160-
09 Mar 20220.01600.01600.01600.01600.0160-
08 Mar 20220.01600.01600.01600.01600.0160-
07 Mar 20220.01600.01600.01600.01600.0160-
04 Mar 20220.01600.01600.01600.01600.0160-
03 Mar 20220.01600.01600.01600.01600.0160-
02 Mar 20220.01600.01600.01600.01600.0160-
01 Mar 20220.01600.01600.01600.01600.0160-
28 Feb 20220.01600.01600.01600.01600.0160-
25 Feb 20220.01600.01600.01600.01600.0160-
24 Feb 20220.01600.01600.01600.01600.0160-
23 Feb 20220.01600.01600.01600.01600.0160-
22 Feb 20220.01600.01600.01600.01600.0160-
21 Feb 20220.01600.01600.01600.01600.0160-
18 Feb 20220.01600.01600.01600.01600.0160-
17 Feb 20220.01600.01600.01600.01600.0160-
16 Feb 20220.01600.01600.01600.01600.0160-
15 Feb 20220.01600.01600.01600.01600.0160-
14 Feb 20220.01600.01600.01600.01600.0160-
11 Feb 20220.01600.01600.01600.01600.0160-
10 Feb 20220.01600.01600.01600.01600.0160-
09 Feb 20220.01600.01600.01600.01600.0160-
08 Feb 20220.01600.01600.01600.01600.0160-
07 Feb 20220.01600.01600.01600.01600.0160-
04 Feb 20220.01600.01600.01600.01600.0160-
03 Feb 20220.01600.01600.01600.01600.0160-
31 Jan 20220.01600.01600.01600.01600.0160-
28 Jan 20220.01600.01600.01600.01600.0160-
27 Jan 20220.01600.01600.01600.01600.0160-
26 Jan 20220.01600.01600.01600.01600.0160-
25 Jan 20220.01600.01600.01600.01600.0160-
24 Jan 20220.01600.01600.01600.01600.0160-
21 Jan 20220.01600.01600.01600.01600.0160-
20 Jan 20220.01600.01600.01600.01600.0160-
19 Jan 20220.01600.01600.01600.01600.0160-
18 Jan 20220.01600.01600.01600.01600.0160-
17 Jan 20220.01600.01600.01600.01600.0160-
14 Jan 20220.01600.01600.01600.01600.0160-
13 Jan 20220.01600.01600.01600.01600.0160-
12 Jan 20220.01600.01600.01600.01600.0160-
11 Jan 20220.01600.01600.01600.01600.0160-
10 Jan 20220.01600.01600.01600.01600.0160-
07 Jan 20220.01600.01600.01600.01600.0160-
06 Jan 20220.01600.01600.01600.01600.0160-
05 Jan 20220.01600.01600.01600.01600.0160-
04 Jan 20220.01600.01600.01600.01600.0160-
03 Jan 20220.01600.01600.01600.01600.0160-
31 Dec 20210.01600.01600.01600.01600.0160-
30 Dec 20210.01600.01600.01600.01600.0160-
29 Dec 20210.01600.01600.01600.01600.0160-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...