Singapore markets closed

Acesian Partners Limited (5FW.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0440+0.0010 (+2.33%)
At close: 05:04PM SGT
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20230.04300.04400.04300.04400.04401,501,800
28 Sept 20230.04300.04400.04300.04300.04301,881,300
27 Sept 20230.04200.04300.04200.04200.0420304,700
26 Sept 20230.04300.04400.04200.04200.0420992,300
25 Sept 20230.04300.04400.04300.04400.04401,083,300
22 Sept 20230.04200.04400.04200.04300.04302,628,200
21 Sept 20230.04300.04400.04200.04400.04403,737,900
20 Sept 20230.04300.04400.04300.04300.0430843,300
19 Sept 20230.04400.04500.04400.04400.0440835,100
18 Sept 20230.04500.04500.04400.04400.0440945,100
15 Sept 20230.04600.04600.04500.04500.04503,033,800
14 Sept 20230.04500.04600.04500.04600.04601,598,500
13 Sept 20230.04600.04600.04400.04400.04401,227,100
12 Sept 20230.04500.04600.04400.04500.04502,137,000
11 Sept 20230.04500.04600.04500.04600.04601,800,900
08 Sept 20230.04600.04600.04500.04500.0450736,100
07 Sept 20230.04600.04700.04500.04500.0450750,200
06 Sept 20230.04700.04800.04600.04600.04605,151,200
05 Sept 20230.04600.04800.04600.04600.04602,133,600
04 Sept 20230.04700.04700.04600.04600.04601,133,400
31 Aug 20230.04600.04700.04600.04700.04702,857,900
30 Aug 20230.04500.04700.04500.04700.04706,440,300
29 Aug 20230.04600.04600.04500.04500.04501,708,500
28 Aug 20230.04500.04700.04500.04500.04503,567,400
25 Aug 20230.04500.04600.04500.04500.04502,435,400
24 Aug 20230.04600.04600.04500.04600.04603,929,800
23 Aug 20230.04700.04700.04500.04500.04501,096,800
22 Aug 20230.04500.04700.04500.04700.04702,774,600
21 Aug 20230.04600.04700.04500.04600.04602,211,200
18 Aug 20230.04800.04900.04500.04600.04606,970,400
17 Aug 20230.04900.04900.04800.04900.04902,367,600
16 Aug 20230.05000.05100.04800.04900.04902,766,500
15 Aug 20230.05100.05100.04900.05000.05003,333,700
14 Aug 20230.05400.05500.04900.05200.052015,716,700
11 Aug 20230.05700.05900.05600.05900.05903,571,300
10 Aug 20230.05600.05700.05600.05600.05602,848,600
08 Aug 20230.05600.05700.05500.05600.05602,350,500
07 Aug 20230.05700.05800.05600.05700.05701,838,800
04 Aug 20230.05800.05900.05700.05700.05702,986,800
03 Aug 20230.05700.06000.05700.05800.05807,327,700
02 Aug 20230.05500.05800.05500.05700.057011,988,700
01 Aug 20230.05400.05600.05400.05500.05503,667,100
31 Jul 20230.05400.05500.05300.05300.05301,274,800
28 Jul 20230.05500.05500.05400.05400.0540984,600
27 Jul 20230.05400.05600.05400.05500.05502,797,100
26 Jul 20230.05400.05500.05300.05300.0530739,900
25 Jul 20230.05300.05500.05200.05300.05301,902,100
24 Jul 20230.05300.05500.05300.05300.05302,452,100
21 Jul 20230.05400.05500.05400.05400.0540943,800
20 Jul 20230.05400.05500.05400.05400.0540793,800
19 Jul 20230.05500.05600.05400.05400.05401,364,500
18 Jul 20230.05500.05600.05400.05600.05601,750,700
17 Jul 20230.05500.05500.05400.05500.05502,058,200
14 Jul 20230.05600.05700.05500.05500.05503,314,900
13 Jul 20230.05500.05700.05500.05500.05504,187,600
12 Jul 20230.05500.05600.05400.05400.05401,553,600
11 Jul 20230.05500.05500.05400.05500.0550729,700
10 Jul 20230.05400.05600.05400.05400.05404,724,200
07 Jul 20230.05300.05500.05300.05400.05401,417,800
06 Jul 20230.05400.05500.05300.05400.05404,080,000
05 Jul 20230.05000.05400.05000.05300.05309,078,100
04 Jul 20230.05100.05100.05000.05000.05002,242,000
03 Jul 20230.05100.05200.05000.05000.05004,384,300
30 Jun 20230.05000.05100.04900.04900.04902,024,100
28 Jun 20230.05000.05100.05000.05000.05005,989,600
27 Jun 20230.05000.05100.04900.04900.04901,742,900
26 Jun 20230.05000.05200.05000.05000.05002,478,100
23 Jun 20230.05300.05400.05100.05100.05103,195,700
22 Jun 20230.05300.05400.05300.05300.05304,920,100
21 Jun 20230.05400.05500.05300.05300.05301,841,400
20 Jun 20230.05500.05600.05400.05400.05402,966,300
19 Jun 20230.05500.05600.05400.05400.05402,865,700
16 Jun 20230.05400.05600.05400.05600.05606,766,600
15 Jun 20230.05600.05600.05400.05400.05402,020,700
14 Jun 20230.05400.05600.05400.05600.05603,484,900
13 Jun 20230.05500.05600.05400.05400.05403,015,600
12 Jun 20230.05300.05500.05200.05400.05408,450,500
09 Jun 20230.05200.05300.05200.05200.05202,820,700
08 Jun 20230.05200.05300.05100.05200.05204,951,200
07 Jun 20230.05200.05200.05200.05200.05201,367,400
06 Jun 20230.05200.05300.05200.05200.05202,828,200
05 Jun 20230.05400.05500.05200.05200.05205,010,400
01 Jun 20230.05300.05500.05300.05300.05302,983,000
31 May 20230.05300.05500.05300.05300.05303,992,200
30 May 20230.05400.05500.05400.05400.05402,613,300
29 May 20230.05500.05600.05400.05500.05505,872,200
26 May 20230.05600.05600.05400.05400.05406,041,800
25 May 20230.05600.05700.05500.05500.05508,338,500
24 May 20230.05600.05700.05500.05500.05504,199,700
23 May 20230.05700.05700.05600.05600.05601,764,500
22 May 20230.05700.05800.05600.05700.05708,932,400
19 May 20230.05800.05900.05700.05700.05707,405,000
18 May 20230.05800.05900.05700.05700.05706,338,000
17 May 20230.05800.06000.05700.05700.05704,024,100
16 May 20230.05900.06000.05800.05900.05906,054,300
15 May 20230.05700.06100.05700.05800.058015,439,300
12 May 20230.05900.05900.05700.05700.05705,954,000
11 May 20230.05900.06100.05900.05900.05907,393,000
10 May 20230.05900.06000.05800.05900.059011,459,500
09 May 20230.05700.05900.05700.05800.05803,177,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...