Singapore markets close in 10 minutes

Acesian Partners Limited (5FW.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.03600.0000 (0.00%)
As of 04:37PM SGT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.03500.03700.03500.03600.03605,441,900
29 Sept 20220.03900.04000.03600.03600.03607,086,700
28 Sept 20220.03900.04000.03800.03800.038012,107,000
27 Sept 20220.04000.04100.03900.04000.04005,769,400
26 Sept 20220.04000.04100.03700.03900.03906,390,300
23 Sept 20220.04300.04300.04100.04100.04105,934,700
22 Sept 20220.04000.04300.03900.04300.043013,041,800
21 Sept 20220.04000.04100.03900.04000.04004,283,300
20 Sept 20220.04100.04300.04100.04100.04107,811,600
19 Sept 20220.04300.04400.04000.04100.04108,807,700
16 Sept 20220.04600.04600.04300.04300.04309,635,300
15 Sept 20220.04600.04800.04600.04600.04604,565,600
14 Sept 20220.04600.04700.04500.04600.04607,152,300
13 Sept 20220.04800.05000.04700.04800.048020,965,700
12 Sept 20220.04700.04900.04600.04700.047014,551,900
09 Sept 20220.04700.04900.04600.04600.04605,712,100
08 Sept 20220.04900.04900.04700.04700.04704,582,200
07 Sept 20220.04700.05000.04700.04800.048032,537,500
06 Sept 20220.04600.04700.04500.04700.047013,557,400
05 Sept 20220.04600.04700.04400.04500.04509,133,300
02 Sept 20220.04600.04900.04500.04600.04608,870,100
01 Sept 20220.04900.05100.04500.04600.046013,468,600
31 Aug 20220.05400.05500.04900.04900.049016,142,600
30 Aug 20220.05400.05600.05300.05400.054017,442,300
29 Aug 20220.05300.05500.05100.05300.05308,942,000
26 Aug 20220.05700.05800.05500.05500.05509,122,100
25 Aug 20220.05900.05900.05600.05600.056027,300,100
24 Aug 20220.05600.06400.05600.05800.058083,407,400
23 Aug 20220.05500.05800.05400.05600.056021,059,400
22 Aug 20220.05500.05800.05400.05500.055014,217,200
19 Aug 20220.05900.06000.05500.05500.055018,826,900
18 Aug 20220.05600.06000.05500.05800.058042,119,800
17 Aug 20220.05800.05900.05600.05700.057016,050,000
16 Aug 20220.05200.06000.05200.05700.057051,600,200
15 Aug 20220.05400.05600.05200.05200.052017,991,900
12 Aug 20220.05800.05900.05200.05200.052033,527,700
11 Aug 20220.06300.06300.05700.05800.058026,023,900
10 Aug 20220.05800.06300.05700.06100.061026,607,700
08 Aug 20220.06100.06300.05500.05700.057030,073,700
05 Aug 20220.06800.06900.06100.06100.061026,371,000
04 Aug 20220.06800.07100.06700.06900.069055,527,900
03 Aug 20220.06100.06800.06100.06700.067053,431,800
02 Aug 20220.06400.06700.06100.06200.062050,785,200
01 Aug 20220.05800.06700.05600.06500.065080,672,100
29 Jul 20220.05100.05800.05000.05800.058048,170,200
28 Jul 20220.05300.05500.05000.05000.050014,988,300
27 Jul 20220.05600.05800.05300.05300.053048,193,000
26 Jul 20220.05100.05700.04900.05600.056054,736,100
25 Jul 20220.04900.05100.04700.05100.051045,085,300
22 Jul 20220.04300.04900.04300.04800.048073,423,600
21 Jul 20220.04000.04100.03800.03900.039018,428,600
20 Jul 20220.04000.04100.03900.04100.04109,111,200
19 Jul 20220.04300.04300.03800.04000.040018,442,400
18 Jul 20220.04300.04300.04200.04200.042010,198,600
15 Jul 20220.04000.04300.04000.04100.041028,798,300
14 Jul 20220.03900.04300.03900.04000.040014,963,800
13 Jul 20220.04300.04300.03900.04000.040015,779,200
12 Jul 20220.04400.04400.04100.04200.042010,160,600
08 Jul 20220.04800.05000.04300.04400.044026,387,800
07 Jul 20220.05000.05000.04600.04700.04708,562,100
06 Jul 20220.05100.05300.04800.04900.049021,050,700
05 Jul 20220.05400.05400.05100.05100.051016,514,700
04 Jul 20220.05100.05400.05000.05300.053023,296,800
01 Jul 20220.05300.05400.05100.05100.05108,058,400
30 Jun 20220.05500.05600.05200.05300.053010,008,000
29 Jun 20220.05300.05700.05200.05500.055024,401,100
28 Jun 20220.05700.05900.05400.05400.054040,126,800
27 Jun 20220.04800.05700.04700.05700.057056,227,200
24 Jun 20220.04700.04900.04600.04700.047013,716,000
23 Jun 20220.04700.04800.04400.04600.04603,158,200
22 Jun 20220.04900.05000.04600.04600.046020,270,800
21 Jun 20220.04500.04800.04500.04800.048019,373,900
20 Jun 20220.04700.04700.04300.04300.04304,239,700
17 Jun 20220.04400.04700.04100.04600.046010,454,500
16 Jun 20220.04900.05200.04400.04500.045028,446,900
15 Jun 20220.04600.05200.04600.04700.047058,536,800
14 Jun 20220.03700.04700.03700.04600.046036,632,600
13 Jun 20220.04300.04500.03700.03700.03706,852,400
10 Jun 20220.04300.04600.04200.04400.044010,100,100
09 Jun 20220.04600.04700.04300.04300.043015,911,700
08 Jun 20220.04800.04900.04600.04600.04609,635,200
07 Jun 20220.05200.05200.04700.04700.04705,911,100
06 Jun 20220.05200.05200.04900.04900.04906,615,900
03 Jun 20220.05200.05500.05000.05200.052038,512,900
02 Jun 20220.04600.05200.04400.05100.051039,002,200
01 Jun 20220.05100.05400.04700.04700.047020,055,200
31 May 20220.05200.05700.05200.05200.052020,968,200
30 May 20220.05400.05500.05200.05300.053011,304,200
27 May 20220.05400.05700.05200.05300.053032,548,900
26 May 20220.05400.05900.05100.05300.053019,153,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...