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
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
28 Mar 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
27 Mar 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
26 Mar 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
25 Mar 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
22 Mar 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
21 Mar 2019	0.0180	0.0180	0.0180	0.0180	0.0180	100,000
20 Mar 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
19 Mar 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
18 Mar 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
15 Mar 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
14 Mar 2019	0.0180	0.0180	0.0180	0.0180	0.0180	164,000
13 Mar 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
12 Mar 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
11 Mar 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
08 Mar 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
07 Mar 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
06 Mar 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
05 Mar 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
04 Mar 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
01 Mar 2019	0.0160	0.0160	0.0160	0.0160	0.0160	9,000
28 Feb 2019	0.0150	0.0150	0.0150	0.0150	0.0150	106,800
27 Feb 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
26 Feb 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
25 Feb 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 Feb 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Feb 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 Feb 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
19 Feb 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
18 Feb 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
15 Feb 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 Feb 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Feb 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Feb 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
11 Feb 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Feb 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
07 Feb 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 Feb 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
04 Feb 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
01 Feb 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
31 Jan 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
30 Jan 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
29 Jan 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
28 Jan 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
25 Jan 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
24 Jan 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
23 Jan 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 Jan 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Jan 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...