Singapore markets close in 6 hours 26 minutes

Acesian Partners Limited (5FW.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.06300.0000 (0.00%)
As of 10:22AM SGT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.06300.06400.06300.06300.06303,176,300
23 Mar 20230.05900.06400.05900.06300.063013,233,100
22 Mar 20230.05800.06000.05800.05900.05908,775,800
21 Mar 20230.05900.06000.05700.05800.05806,713,200
20 Mar 20230.06100.06200.05700.05800.05807,296,100
17 Mar 20230.06300.06400.06200.06200.06203,481,900
16 Mar 20230.06300.06300.06100.06200.06207,938,800
15 Mar 20230.06200.06500.06100.06300.063021,452,500
14 Mar 20230.06100.06200.05900.06100.061011,910,900
13 Mar 20230.06000.06200.05800.06100.061011,621,900
10 Mar 20230.05600.06100.05500.05900.059023,784,600
09 Mar 20230.05300.05700.05300.05700.057016,500,900
08 Mar 20230.05400.05500.05200.05300.053011,603,400
07 Mar 20230.05700.05800.05500.05500.055010,640,000
06 Mar 20230.05600.05700.05500.05600.056013,449,500
03 Mar 20230.05500.05700.05400.05400.054013,317,400
02 Mar 20230.06100.06200.05400.05400.054016,212,600
01 Mar 20230.05800.06300.05800.06100.061017,047,800
28 Feb 20230.06000.06200.05800.05800.058012,755,500
27 Feb 20230.06600.06700.05800.06000.060038,393,800
24 Feb 20230.06300.06800.06100.06800.068031,995,600
23 Feb 20230.06100.06300.06000.06200.06206,400,800
22 Feb 20230.06400.06500.05900.06100.061011,528,400
21 Feb 20230.06400.06600.06400.06500.065011,456,500
20 Feb 20230.06200.06400.06000.06400.064012,504,100
17 Feb 20230.06600.06600.06100.06200.062012,145,300
16 Feb 20230.06600.06800.06600.06600.066011,570,700
15 Feb 20230.06700.06800.06500.06600.06608,489,200
14 Feb 20230.06600.06700.06500.06700.067012,243,200
13 Feb 20230.06800.06900.06500.06500.065020,143,900
10 Feb 20230.06300.06700.06300.06600.066018,475,800
09 Feb 20230.06300.06500.06200.06400.06409,605,900
08 Feb 20230.06500.06700.06300.06400.064024,217,400
07 Feb 20230.06200.06600.06000.06400.064018,706,100
06 Feb 20230.06000.06500.06000.06100.061045,324,000
03 Feb 20230.05700.05800.05600.05600.05604,806,400
02 Feb 20230.05600.05800.05600.05600.056011,915,600
01 Feb 20230.05700.05900.05500.05600.056025,760,600
31 Jan 20230.04900.05700.04900.05600.056024,150,900
30 Jan 20230.05000.05000.04800.04900.04903,135,400
27 Jan 20230.05100.05300.04900.05000.05008,181,600
26 Jan 20230.05100.05200.05000.05100.05109,299,200
25 Jan 20230.04700.05200.04700.05100.051017,086,400
20 Jan 20230.04600.04700.04600.04600.04604,562,300
19 Jan 20230.04500.04700.04400.04500.04507,122,200
18 Jan 20230.03900.04500.03900.04400.044016,131,400
17 Jan 20230.04100.04200.03900.03900.03903,343,500
16 Jan 20230.04200.04300.04100.04100.04103,709,200
13 Jan 20230.04300.04300.04100.04200.04202,920,400
12 Jan 20230.04300.04400.04200.04200.04204,521,100
11 Jan 20230.04300.04400.04200.04300.04302,810,800
10 Jan 20230.04200.04300.04200.04200.04204,179,200
09 Jan 20230.04300.04400.04200.04200.04206,848,800
06 Jan 20230.04100.04300.04100.04300.04306,572,800
05 Jan 20230.04000.04200.04000.04200.04204,833,300
04 Jan 20230.04200.04300.04000.04100.04108,750,800
03 Jan 20230.04300.04300.04200.04200.04205,600,900
30 Dec 20220.04300.04400.04200.04200.04206,796,200
29 Dec 20220.04300.04300.04100.04200.04205,345,400
28 Dec 20220.04300.04400.04200.04300.04303,601,000
27 Dec 20220.04200.04400.04200.04300.043010,308,300
23 Dec 20220.04200.04200.04100.04100.04105,962,500
22 Dec 20220.04200.04300.04100.04100.04107,623,100
21 Dec 20220.04100.04300.04100.04100.04108,969,300
20 Dec 20220.04400.04400.04100.04200.04204,307,100
19 Dec 20220.04200.04400.04200.04300.04305,458,200
16 Dec 20220.04300.04400.04200.04200.04205,965,900
15 Dec 20220.04500.04600.04300.04400.044011,962,700
14 Dec 20220.04600.04700.04500.04500.04507,512,700
13 Dec 20220.04600.04700.04500.04600.04609,559,900
12 Dec 20220.04700.04700.04500.04500.04508,203,000
09 Dec 20220.04700.05000.04700.04800.048019,835,000
08 Dec 20220.04700.04800.04600.04700.047010,850,500
07 Dec 20220.04500.04800.04500.04700.047017,987,400
06 Dec 20220.04600.04700.04500.04500.045012,160,700
05 Dec 20220.04400.04700.04400.04600.046019,435,100
02 Dec 20220.04300.04500.04200.04400.044011,088,400
01 Dec 20220.04400.04500.04300.04300.04309,202,900
30 Nov 20220.04200.04400.04100.04300.04308,445,400
29 Nov 20220.04100.04300.04100.04200.04205,958,300
28 Nov 20220.04200.04300.04100.04200.04205,781,400
25 Nov 20220.04400.04500.04200.04300.043014,427,800
24 Nov 20220.04300.04700.04300.04400.044016,400,400
23 Nov 20220.04300.04400.04200.04300.04307,400,800
22 Nov 20220.04300.04400.04200.04300.04307,977,400
21 Nov 20220.04300.04400.04100.04200.04208,819,600
18 Nov 20220.04600.04700.04300.04300.04308,445,000
17 Nov 20220.04600.04800.04500.04600.04609,465,400
16 Nov 20220.04600.04800.04600.04600.04607,286,600
15 Nov 20220.04600.04900.04500.04600.04608,566,900
14 Nov 20220.04800.04900.04600.04600.046014,349,000
11 Nov 20220.04800.05200.04600.04800.048031,986,100
10 Nov 20220.04300.04900.04300.04800.048049,152,200
09 Nov 20220.03700.04000.03600.04000.04007,843,600
08 Nov 20220.04000.04000.03600.03700.03708,585,400
07 Nov 20220.04000.04000.03900.03900.03904,603,700
04 Nov 20220.03800.04100.03800.03900.039011,479,600
03 Nov 20220.03800.03900.03700.03800.03801,681,100
02 Nov 20220.03800.04000.03800.03900.039019,552,500
01 Nov 20220.03400.04000.03400.03800.038014,603,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...