5FW.SI - Acesian Partners Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20200.01000.01900.01000.01700.01702,440,900
04 Jun 20200.00700.00700.00700.00700.0070-
03 Jun 20200.00700.00700.00700.00700.0070-
02 Jun 20200.00700.00700.00700.00700.0070-
01 Jun 20200.00700.00700.00700.00700.0070-
29 May 20200.00700.00700.00700.00700.0070-
28 May 20200.00700.00700.00700.00700.0070-
27 May 20200.00700.00700.00700.00700.0070-
26 May 20200.00700.00700.00700.00700.0070-
22 May 20200.00700.00700.00700.00700.0070-
21 May 20200.00700.00700.00700.00700.0070-
20 May 20200.00700.00700.00700.00700.0070-
19 May 20200.00700.00700.00700.00700.0070-
18 May 20200.00700.00700.00700.00700.0070-
15 May 20200.00700.00700.00700.00700.0070-
14 May 20200.00700.00700.00700.00700.0070-
13 May 20200.00700.00700.00700.00700.0070-
12 May 20200.00700.00700.00700.00700.0070-
11 May 20200.00700.00700.00700.00700.0070-
08 May 20200.00700.00700.00700.00700.0070-
06 May 20200.00700.00700.00700.00700.0070-
05 May 20200.00700.00700.00700.00700.0070-
04 May 20200.00700.00700.00700.00700.0070-
30 Apr 20200.00700.00700.00700.00700.0070-
29 Apr 20200.00700.00700.00700.00700.0070-
28 Apr 20200.00700.00700.00700.00700.0070-
27 Apr 20200.00700.00700.00700.00700.0070-
24 Apr 20200.00700.00700.00700.00700.007015,000
23 Apr 20200.00500.00500.00500.00500.0050-
22 Apr 20200.00500.00500.00500.00500.0050-
21 Apr 20200.00500.00500.00500.00500.0050-
20 Apr 20200.00500.00500.00500.00500.0050-
17 Apr 20200.00500.00500.00500.00500.0050-
16 Apr 20200.00500.00500.00500.00500.0050-
15 Apr 20200.00500.00500.00500.00500.0050-
14 Apr 20200.00500.00500.00500.00500.0050-
13 Apr 20200.00500.00500.00500.00500.0050-
09 Apr 20200.00500.00500.00500.00500.0050-
08 Apr 20200.00500.00500.00500.00500.005013,000
07 Apr 20200.00500.00500.00500.00500.0050-
06 Apr 20200.00500.00500.00500.00500.0050-
03 Apr 20200.00700.00700.00500.00500.00501,573,000
02 Apr 20200.00700.00700.00700.00700.0070-
01 Apr 20200.00700.00700.00700.00700.0070-
31 Mar 20200.00700.00700.00700.00700.0070-
30 Mar 20200.00700.00700.00700.00700.0070290,000
27 Mar 20200.00700.00700.00700.00700.0070120,000
26 Mar 20200.00600.00600.00600.00600.0060-
25 Mar 20200.00600.00600.00600.00600.0060-
24 Mar 20200.00600.00600.00600.00600.0060-
23 Mar 20200.00600.00600.00600.00600.0060-
20 Mar 20200.00600.00600.00600.00600.006090,000
19 Mar 20200.00800.00800.00800.00800.0080-
18 Mar 20200.00800.00800.00800.00800.0080-
17 Mar 20200.00800.00800.00800.00800.0080-
16 Mar 20200.00800.00800.00800.00800.0080-
13 Mar 20200.00800.00800.00800.00800.0080-
12 Mar 20200.00800.00800.00800.00800.0080-
11 Mar 20200.00800.00800.00800.00800.0080-
10 Mar 20200.00800.00800.00800.00800.0080-
09 Mar 20200.00800.00800.00800.00800.0080-
06 Mar 20200.00800.00800.00800.00800.0080135,000
05 Mar 20200.01300.01300.01300.01300.0130-
04 Mar 20200.01300.01300.01300.01300.0130-
03 Mar 20200.01300.01300.01300.01300.0130-
02 Mar 20200.01300.01300.01300.01300.0130-
28 Feb 20200.01300.01300.01300.01300.0130-
27 Feb 20200.01300.01300.01300.01300.0130-
26 Feb 20200.01300.01300.01300.01300.0130-
25 Feb 20200.01300.01300.01300.01300.0130-
24 Feb 20200.01300.01300.01300.01300.0130-
21 Feb 20200.01300.01300.01300.01300.0130-
20 Feb 20200.01300.01300.01300.01300.0130-
19 Feb 20200.01300.01300.01300.01300.0130-
18 Feb 20200.01300.01300.01300.01300.0130-
17 Feb 20200.01300.01300.01300.01300.0130-
14 Feb 20200.01300.01300.01300.01300.0130-
13 Feb 20200.01300.01300.01300.01300.0130-
12 Feb 20200.01300.01300.01300.01300.0130-
11 Feb 20200.01300.01300.01300.01300.0130-
10 Feb 20200.01300.01300.01300.01300.0130-
07 Feb 20200.01300.01300.01300.01300.0130-
06 Feb 20200.01300.01300.01300.01300.0130-
05 Feb 20200.01300.01300.01300.01300.0130545,500
04 Feb 20200.01200.01200.01200.01200.0120-
03 Feb 20200.01200.01200.01200.01200.0120-
31 Jan 20200.01200.01200.01200.01200.0120-
30 Jan 20200.01200.01200.01200.01200.0120-
29 Jan 20200.01200.01200.01200.01200.0120-
28 Jan 20200.01200.01200.01200.01200.0120-
24 Jan 20200.01200.01200.01200.01200.0120-
23 Jan 20200.01200.01200.01200.01200.0120-
22 Jan 20200.01200.01200.01200.01200.012050,000
21 Jan 20200.01500.01500.01500.01500.0150-
20 Jan 20200.01400.01500.01400.01500.0150353,500
17 Jan 20200.01100.01100.01100.01100.0110-
16 Jan 20200.01100.01100.01100.01100.011032,000
15 Jan 20200.01100.01100.01100.01100.0110-
14 Jan 20200.01100.01100.01100.01100.0110-
13 Jan 20200.01100.01100.01100.01100.0110-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...