Singapore markets closed

New Wave Holdings Ltd. (5FX.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.00800.0000 (0.00%)
At close: 02:30PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.00800.00900.00800.00800.008056,200
23 Jun 20220.00800.00900.00800.00800.0080600,700
22 Jun 20220.01000.01000.00800.00900.00901,981,100
21 Jun 20220.00800.01000.00800.00900.00903,607,700
20 Jun 20220.00800.00900.00800.00900.0090100,200
17 Jun 20220.00800.00900.00800.00800.0080257,100
16 Jun 20220.01000.01000.00800.00900.00902,870,600
15 Jun 20220.00900.01000.00800.00900.00905,678,300
14 Jun 20220.00800.00900.00800.00900.0090200
13 Jun 20220.00800.00900.00800.00800.0080671,200
10 Jun 20220.00900.01000.00900.00900.00905,404,500
09 Jun 20220.00900.01000.00900.00900.00909,125,600
08 Jun 20220.00900.01000.00900.01000.0100250,100
07 Jun 20220.00900.01000.00900.01000.01004,800,200
06 Jun 20220.01000.01100.00900.00900.00901,070,100
03 Jun 20220.00900.01100.00900.01000.010034,743,300
02 Jun 20220.01000.01000.00900.00900.00905,742,100
01 Jun 20220.01100.01100.00900.00900.00903,229,500
31 May 20220.01100.01100.01000.01000.01004,757,200
30 May 20220.01100.01200.01000.01100.011052,257,600
27 May 20220.00900.00900.00800.00800.00804,089,400
26 May 20220.00700.00900.00700.00800.00805,899,200
25 May 20220.00800.00800.00700.00700.0070200,200
24 May 20220.00900.00900.00700.00800.00806,327,000
23 May 20220.00800.01000.00800.00900.009020,307,200
20 May 20220.00600.00800.00600.00800.00803,281,900
19 May 20220.00600.00700.00600.00700.0070200
18 May 20220.00600.00700.00600.00700.0070200
17 May 20220.00600.00700.00600.00700.0070200
13 May 20220.00600.00700.00600.00700.00703,200
12 May 20220.00600.00700.00600.00600.006034,700
11 May 20220.00600.00700.00600.00600.0060321,400
10 May 20220.00600.00700.00600.00700.0070200
09 May 20220.00700.00700.00600.00700.007010,700
06 May 20220.00600.00700.00600.00700.007018,100
05 May 20220.00700.00800.00600.00600.00604,300,400
04 May 20220.00800.00800.00700.00700.0070200
29 Apr 20220.00700.00800.00700.00800.0080200
28 Apr 20220.00700.00800.00700.00800.008049,800
27 Apr 20220.00700.00800.00700.00800.00801,400
26 Apr 20220.00700.00800.00700.00700.007013,000
25 Apr 20220.00900.00900.00700.00700.00701,815,600
22 Apr 20220.00700.00900.00700.00900.00901,200
21 Apr 20220.00900.00900.00700.00700.0070200
20 Apr 20220.00700.00800.00700.00800.008032,700
19 Apr 20220.00900.00900.00700.00700.0070200
18 Apr 20220.00800.00900.00700.00800.00802,073,100
14 Apr 20220.00700.00800.00700.00700.0070549,100
13 Apr 20220.00800.00800.00700.00700.0070343,500
12 Apr 20220.00800.00800.00600.00600.0060200
11 Apr 20220.00800.00800.00700.00700.007062,900
08 Apr 20220.00800.00800.00700.00700.0070200
07 Apr 20220.00700.00800.00700.00700.0070709,500
06 Apr 20220.00700.00800.00700.00800.0080200
05 Apr 20220.00700.00800.00700.00700.007063,400
04 Apr 20220.00800.00800.00700.00700.0070200
01 Apr 20220.00800.00800.00700.00700.00701,671,200
31 Mar 20220.00800.00800.00700.00700.00701,917,200
30 Mar 20220.00700.00800.00600.00700.00702,469,300
29 Mar 20220.00600.00700.00600.00700.00702,600
28 Mar 20220.00700.00700.00600.00600.0060100,200
25 Mar 20220.00700.00700.00600.00600.00601,000,200
24 Mar 20220.00700.00700.00600.00600.00602,200
23 Mar 20220.00700.00700.00600.00600.00604,200
22 Mar 20220.00700.00700.00600.00700.007030,200
21 Mar 20220.00700.00700.00600.00700.0070449,200
18 Mar 20220.00700.00700.00500.00500.00501,205,200
17 Mar 20220.00700.00700.00500.00600.00601,000,200
16 Mar 20220.00500.00700.00500.00700.0070200
15 Mar 20220.00600.00800.00600.00700.00703,020,200
14 Mar 20220.00600.00800.00600.00800.0080200
11 Mar 20220.00800.00800.00600.00800.00802,500
10 Mar 20220.00800.00800.00800.00800.0080-
09 Mar 20220.00800.00800.00800.00800.0080100
08 Mar 20220.00800.00800.00700.00700.0070300
07 Mar 20220.00800.00800.00800.00800.0080-
04 Mar 20220.00600.00800.00600.00800.0080900
03 Mar 20220.00800.00800.00600.00600.0060200
02 Mar 20220.00600.00800.00600.00800.008015,200
01 Mar 20220.00600.00800.00600.00600.00605,200
28 Feb 20220.00800.00800.00600.00600.00601,200
25 Feb 20220.00600.00800.00600.00800.0080560,800
24 Feb 20220.00700.00800.00600.00600.00601,363,400
23 Feb 20220.00700.00800.00700.00700.007080,300
22 Feb 20220.00700.00800.00700.00700.0070102,800
21 Feb 20220.00800.00800.00700.00700.0070200
18 Feb 20220.00700.00800.00700.00800.0080300
17 Feb 20220.00700.00800.00700.00700.0070901,000
16 Feb 20220.00900.00900.00700.00700.007060,200
15 Feb 20220.00800.00800.00700.00700.00702,100
14 Feb 20220.00900.00900.00700.00700.00705,600
11 Feb 20220.00900.00900.00700.00900.0090238,600
10 Feb 20220.00900.00900.00700.00700.0070200
09 Feb 20220.00700.00900.00700.00800.00801,300
08 Feb 20220.00900.00900.00700.00700.00701,300
07 Feb 20220.00900.00900.00700.00700.0070300,100
04 Feb 20220.00700.00800.00700.00700.00701,638,300
03 Feb 20220.00800.00800.00700.00800.008019,200
31 Jan 20220.00700.00800.00700.00800.008010,200
28 Jan 20220.00700.00700.00700.00700.0070140,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...