Yahoo

Mail

Singapore markets close in 7 hours 51 minutes

Straits Times Index
3,179.58
-15.46(-0.48%)
Nikkei
26,861.36
+183.56(+0.69%)
Hang Seng
20,171.27
+59.17(+0.29%)
FTSE 100
7,522.75
+38.40(+0.51%)
BTC-USD
29,761.54
+131.40(+0.44%)
CMC Crypto 200
661.32
-9.68(-1.44%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	0.0570	0.0600	0.0530	0.0550	0.0550	11,115,000
24 May 2022	0.0580	0.0620	0.0560	0.0570	0.0570	21,451,800
23 May 2022	0.0620	0.0640	0.0560	0.0580	0.0580	22,459,600
20 May 2022	0.0580	0.0670	0.0540	0.0620	0.0620	54,291,700
19 May 2022	0.0520	0.0620	0.0510	0.0570	0.0570	31,051,500
18 May 2022	0.0730	0.0730	0.0540	0.0540	0.0540	31,042,400
17 May 2022	0.0780	0.0820	0.0750	0.0750	0.0750	29,835,400
13 May 2022	0.0740	0.0820	0.0740	0.0800	0.0800	63,793,100
12 May 2022	0.0740	0.0780	0.0650	0.0730	0.0730	37,832,600
11 May 2022	0.0710	0.0790	0.0690	0.0740	0.0740	57,678,100
10 May 2022	0.0600	0.0760	0.0530	0.0700	0.0700	94,249,100
09 May 2022	0.0490	0.0620	0.0470	0.0610	0.0610	79,651,500
06 May 2022	0.0380	0.0470	0.0380	0.0470	0.0470	45,312,100
05 May 2022	0.0360	0.0420	0.0360	0.0390	0.0390	32,574,200
04 May 2022	0.0360	0.0380	0.0320	0.0350	0.0350	21,166,400
29 Apr 2022	0.0360	0.0420	0.0280	0.0330	0.0330	17,504,800
28 Apr 2022	0.0180	0.0350	0.0180	0.0330	0.0330	16,398,800
27 Apr 2022	0.0160	0.0160	0.0160	0.0160	0.0160	498,100
26 Apr 2022	0.0180	0.0180	0.0160	0.0160	0.0160	1,007,900
25 Apr 2022	0.0160	0.0160	0.0160	0.0160	0.0160	1,000,000
22 Apr 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
21 Apr 2022	0.0170	0.0170	0.0150	0.0160	0.0160	1,009,900
20 Apr 2022	0.0190	0.0190	0.0190	0.0190	0.0190	5,400
19 Apr 2022	0.0180	0.0190	0.0180	0.0190	0.0190	45,100
18 Apr 2022	0.0160	0.0170	0.0160	0.0170	0.0170	431,300
14 Apr 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
13 Apr 2022	0.0160	0.0160	0.0160	0.0160	0.0160	139,000
12 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
11 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
07 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0150	2,300
06 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0150	405,000
05 Apr 2022	0.0150	0.0150	0.0140	0.0150	0.0150	585,100
04 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
01 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0150	20,200
31 Mar 2022	0.0300	0.0300	0.0150	0.0150	0.0150	15,000
30 Mar 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
29 Mar 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
28 Mar 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
25 Mar 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
24 Mar 2022	0.0180	0.0190	0.0180	0.0190	0.0190	420,000
23 Mar 2022	0.0180	0.0180	0.0180	0.0180	0.0180	100,000
22 Mar 2022	0.0150	0.0170	0.0150	0.0170	0.0170	300,000
21 Mar 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
18 Mar 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 Mar 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
16 Mar 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
15 Mar 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
14 Mar 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
11 Mar 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
10 Mar 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
09 Mar 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
08 Mar 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
07 Mar 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
04 Mar 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
03 Mar 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
02 Mar 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
01 Mar 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
28 Feb 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
25 Feb 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
24 Feb 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
23 Feb 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
22 Feb 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
21 Feb 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
18 Feb 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 Feb 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
16 Feb 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
15 Feb 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
14 Feb 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
11 Feb 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
10 Feb 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
09 Feb 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
08 Feb 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
07 Feb 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
04 Feb 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
03 Feb 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
31 Jan 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
28 Jan 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
27 Jan 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
26 Jan 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
25 Jan 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
24 Jan 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
21 Jan 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
20 Jan 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
19 Jan 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
18 Jan 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 Jan 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
14 Jan 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
13 Jan 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
12 Jan 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
11 Jan 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
10 Jan 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
07 Jan 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
06 Jan 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
05 Jan 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
04 Jan 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
03 Jan 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
31 Dec 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
30 Dec 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
29 Dec 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,179.58-15.46(-0.48%)

Nikkei26,861.36+183.56(+0.69%)

Hang Seng20,171.27+59.17(+0.29%)

FTSE 1007,522.75+38.40(+0.51%)

BTC-USD29,761.54+131.40(+0.44%)

CMC Crypto 200661.32-9.68(-1.44%)

Acesian Partners Limited (5FW.SI)

Straits Times Index
3,179.58
-15.46(-0.48%)

Nikkei
26,861.36
+183.56(+0.69%)

Hang Seng
20,171.27
+59.17(+0.29%)

FTSE 100
7,522.75
+38.40(+0.51%)

BTC-USD
29,761.54
+131.40(+0.44%)

CMC Crypto 200
661.32
-9.68(-1.44%)