5FW.SI - Acesian Partners Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20190.01600.01600.01600.01600.0160-
13 Jun 20190.01600.01600.01600.01600.0160-
12 Jun 20190.01600.01600.01600.01600.0160-
11 Jun 20190.01600.01600.01600.01600.0160-
10 Jun 20190.01600.01600.01600.01600.0160-
07 Jun 20190.01600.01600.01600.01600.0160-
06 Jun 20190.01600.01600.01600.01600.0160-
04 Jun 20190.01600.01600.01600.01600.0160-
03 Jun 20190.01600.01600.01600.01600.0160-
31 May 20190.01600.01600.01600.01600.0160-
30 May 20190.01600.01600.01600.01600.0160-
29 May 20190.01600.01600.01600.01600.0160-
28 May 20190.01600.01600.01600.01600.0160-
27 May 20190.01600.01600.01600.01600.0160-
24 May 20190.01600.01600.01600.01600.0160-
23 May 20190.01600.01600.01600.01600.0160-
22 May 20190.01600.01600.01600.01600.0160-
21 May 20190.01600.01600.01600.01600.0160-
17 May 20190.01600.01600.01600.01600.0160-
16 May 20190.01600.01600.01600.01600.0160-
15 May 20190.01600.01600.01600.01600.0160-
14 May 20190.01600.01600.01600.01600.0160-
13 May 20190.01600.01600.01600.01600.0160-
10 May 20190.01600.01600.01600.01600.0160-
09 May 20190.01600.01600.01600.01600.0160-
08 May 20190.01600.01600.01600.01600.0160-
07 May 20190.01600.01600.01600.01600.0160-
06 May 20190.01600.01600.01600.01600.0160-
03 May 20190.01600.01600.01600.01600.0160-
02 May 20190.01600.01600.01600.01600.0160-
30 Apr 20190.01600.01600.01600.01600.0160-
29 Apr 20190.01600.01600.01600.01600.01606,000
26 Apr 20190.01600.01600.01600.01600.0160-
25 Apr 20190.01600.01600.01600.01600.0160-
24 Apr 20190.01600.01600.01600.01600.0160-
23 Apr 20190.01600.01600.01600.01600.016060,000
22 Apr 20190.01600.01600.01600.01600.0160-
18 Apr 20190.01600.01600.01600.01600.0160-
17 Apr 20190.01600.01600.01600.01600.0160-
16 Apr 20190.01600.01600.01600.01600.0160-
15 Apr 20190.01600.01600.01600.01600.0160-
12 Apr 20190.01600.01600.01600.01600.0160286,800
11 Apr 20190.01900.01900.01900.01900.0190-
10 Apr 20190.01900.01900.01900.01900.0190-
09 Apr 20190.01900.01900.01900.01900.0190-
08 Apr 20190.01900.01900.01900.01900.0190-
05 Apr 20190.01900.01900.01900.01900.0190-
04 Apr 20190.01900.01900.01900.01900.0190-
03 Apr 20190.01900.01900.01900.01900.0190-
02 Apr 20190.01900.02000.01900.01900.019044,400
01 Apr 20190.01800.01800.01800.01800.0180-
29 Mar 20190.01200.01800.01200.01800.0180321,000
28 Mar 20190.01800.01800.01800.01800.0180-
27 Mar 20190.01800.01800.01800.01800.0180-
26 Mar 20190.01800.01800.01800.01800.0180-
25 Mar 20190.01800.01800.01800.01800.0180-
22 Mar 20190.01800.01800.01800.01800.0180-
21 Mar 20190.01800.01800.01800.01800.0180100,000
20 Mar 20190.01800.01800.01800.01800.0180-
19 Mar 20190.01800.01800.01800.01800.0180-
18 Mar 20190.01800.01800.01800.01800.0180-
15 Mar 20190.01800.01800.01800.01800.0180-
14 Mar 20190.01800.01800.01800.01800.0180164,000
13 Mar 20190.01600.01600.01600.01600.0160-
12 Mar 20190.01600.01600.01600.01600.0160-
11 Mar 20190.01600.01600.01600.01600.0160-
08 Mar 20190.01600.01600.01600.01600.0160-
07 Mar 20190.01600.01600.01600.01600.0160-
06 Mar 20190.01600.01600.01600.01600.0160-
05 Mar 20190.01600.01600.01600.01600.0160-
04 Mar 20190.01600.01600.01600.01600.0160-
01 Mar 20190.01600.01600.01600.01600.01609,000
28 Feb 20190.01500.01500.01500.01500.0150106,800
27 Feb 20190.01500.01500.01500.01500.0150-
26 Feb 20190.01500.01500.01500.01500.0150-
25 Feb 20190.01500.01500.01500.01500.0150-
22 Feb 20190.01500.01500.01500.01500.0150-
21 Feb 20190.01500.01500.01500.01500.0150-
20 Feb 20190.01500.01500.01500.01500.0150-
19 Feb 20190.01500.01500.01500.01500.0150-
18 Feb 20190.01500.01500.01500.01500.0150-
15 Feb 20190.01500.01500.01500.01500.0150-
14 Feb 20190.01500.01500.01500.01500.0150-
13 Feb 20190.01500.01500.01500.01500.0150-
12 Feb 20190.01500.01500.01500.01500.0150-
11 Feb 20190.01500.01500.01500.01500.0150-
08 Feb 20190.01500.01500.01500.01500.0150-
07 Feb 20190.01500.01500.01500.01500.0150-
05 Feb 20190.01500.01500.01500.01500.0150-
04 Feb 20190.01500.01500.01500.01500.0150-
01 Feb 20190.01500.01500.01500.01500.0150-
31 Jan 20190.01500.01500.01500.01500.0150-
30 Jan 20190.01500.01500.01500.01500.0150-
29 Jan 20190.01500.01500.01500.01500.0150-
28 Jan 20190.01500.01500.01500.01500.0150-
25 Jan 20190.01500.01500.01500.01500.0150-
24 Jan 20190.01500.01500.01500.01500.0150-
23 Jan 20190.01500.01500.01500.01500.0150-
22 Jan 20190.01500.01500.01500.01500.0150-
21 Jan 20190.01500.01500.01500.01500.0150-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...