Mail

5FW.SI - Acesian Partners Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2020	0.0100	0.0190	0.0100	0.0170	0.0170	2,440,900
04 Jun 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
03 Jun 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
02 Jun 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
01 Jun 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
29 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
28 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
27 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
26 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
22 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
21 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
20 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
19 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
18 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
15 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
14 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
13 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
12 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
11 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
08 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
06 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
05 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
04 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
30 Apr 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
29 Apr 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
28 Apr 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
27 Apr 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
24 Apr 2020	0.0070	0.0070	0.0070	0.0070	0.0070	15,000
23 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
22 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
21 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
20 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
17 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
16 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
15 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
14 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
13 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
09 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
08 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	13,000
07 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
06 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
03 Apr 2020	0.0070	0.0070	0.0050	0.0050	0.0050	1,573,000
02 Apr 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
01 Apr 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
31 Mar 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
30 Mar 2020	0.0070	0.0070	0.0070	0.0070	0.0070	290,000
27 Mar 2020	0.0070	0.0070	0.0070	0.0070	0.0070	120,000
26 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
25 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
24 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
23 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
20 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	90,000
19 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
18 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
17 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
16 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
13 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
12 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
11 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
10 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
09 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
06 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	135,000
05 Mar 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
04 Mar 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
03 Mar 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
02 Mar 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
28 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
27 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
26 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
25 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
24 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
21 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
20 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
18 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
17 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
14 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
13 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
10 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
07 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
06 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	545,500
04 Feb 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
03 Feb 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
31 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
30 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
29 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
28 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
24 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
23 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	50,000
21 Jan 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 Jan 2020	0.0140	0.0150	0.0140	0.0150	0.0150	353,500
17 Jan 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
16 Jan 2020	0.0110	0.0110	0.0110	0.0110	0.0110	32,000
15 Jan 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
14 Jan 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
13 Jan 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...