Singapore markets closed

New Wave Holdings Ltd. (5FX.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0070-0.0010 (-12.50%)
At close: 03:29PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20220.00700.00900.00700.00700.007033,800
19 Jan 20220.00800.00900.00800.00800.00802,601,400
18 Jan 20220.00900.00900.00800.00800.0080100,400
17 Jan 20220.00800.00900.00800.00900.0090200
14 Jan 20220.00800.00900.00800.00900.0090200
13 Jan 20220.00800.00900.00800.00900.0090200
12 Jan 20220.00800.00900.00800.00800.00805,100
11 Jan 20220.00900.00900.00800.00800.0080600,200
10 Jan 20220.00800.00900.00800.00800.0080400
07 Jan 20220.00900.00900.00800.00800.00803,300
06 Jan 20220.00800.00900.00800.00900.0090200
05 Jan 20220.00800.00800.00800.00800.0080100
04 Jan 20220.00900.00900.00800.00800.0080200
03 Jan 20220.00900.00900.00800.00800.0080209,800
31 Dec 20210.00900.00900.00800.00800.008015,600
30 Dec 20210.00800.00900.00800.00800.0080400
29 Dec 20210.00900.00900.00800.00800.0080500
28 Dec 20210.00800.00900.00800.00900.009018,500
27 Dec 20210.00800.00900.00800.00800.00801,800
24 Dec 20210.00800.00800.00800.00800.0080200
23 Dec 20210.00800.00900.00800.00800.00801,600
22 Dec 20210.00900.00900.00800.00800.008021,200
21 Dec 20210.00800.00900.00800.00900.009050,200
20 Dec 20210.00800.00900.00800.00800.0080223,900
17 Dec 20210.00800.00900.00800.00800.008055,300
16 Dec 20210.00800.01000.00800.00800.0080452,400
15 Dec 20210.00800.01000.00800.00800.008012,700
14 Dec 20210.00800.01000.00800.00800.0080143,500
13 Dec 20210.00900.01000.00800.00800.0080502,700
10 Dec 20210.00900.00900.00800.00800.00803,000
09 Dec 20210.00800.00900.00800.00900.0090100,900
08 Dec 20210.00800.01000.00800.00800.00806,200
07 Dec 20210.00800.01000.00800.00800.0080100,200
06 Dec 20210.00900.00900.00800.00800.0080110,200
03 Dec 20210.00900.00900.00800.00900.0090800
02 Dec 20210.00800.01000.00800.00800.0080119,600
01 Dec 20210.01000.01000.00800.00800.008032,000
30 Nov 20210.00800.01000.00800.01000.01006,700
29 Nov 20210.00800.00800.00800.00800.0080-
26 Nov 20210.00800.01000.00800.00800.00801,002,700
25 Nov 20210.01000.01000.00800.00800.00801,600
24 Nov 20210.01000.01000.00800.00800.00805,400
23 Nov 20210.00800.01000.00800.00900.0090577,400
22 Nov 20210.00900.01000.00900.00900.00903,037,500
19 Nov 20210.01000.01000.00900.00900.00903,000
18 Nov 20210.00900.01000.00900.00900.0090491,300
17 Nov 20210.00900.01000.00900.01000.01001,004,700
16 Nov 20210.01000.01000.00900.00900.0090634,400
15 Nov 20210.01000.01000.00900.01000.01002,086,800
12 Nov 20210.01000.01000.00900.01000.01002,580,200
11 Nov 20210.00900.01000.00800.01000.0100700,900
10 Nov 20210.00900.01100.00800.00900.009020,405,500
09 Nov 20210.00800.01000.00800.01000.0100200
08 Nov 20210.01000.01000.01000.01000.01001,300
05 Nov 20210.00800.00900.00800.00900.00901,010,300
03 Nov 20210.00900.01000.00800.00800.0080259,600
02 Nov 20210.00800.00900.00800.00800.00804,900
01 Nov 20210.00900.01000.00800.00800.008039,200
29 Oct 20210.00900.01000.00900.00900.00909,154,600
28 Oct 20210.00900.00900.00800.00800.00802,100
27 Oct 20210.00900.00900.00800.00800.0080200
26 Oct 20210.00900.00900.00900.00900.0090-
25 Oct 20210.00900.00900.00900.00900.0090-
22 Oct 20210.00800.00900.00800.00900.0090400
21 Oct 20210.00800.00900.00800.00800.0080200,900
20 Oct 20210.00700.00900.00700.00700.00704,000
19 Oct 20210.00700.00800.00700.00800.0080210,200
18 Oct 20210.00800.00900.00800.00800.0080751,700
15 Oct 20210.00900.00900.00700.00800.008022,600
14 Oct 20210.00700.00900.00700.00700.007023,800
13 Oct 20210.00700.00700.00700.00700.0070300
12 Oct 20210.00900.00900.00800.00800.008021,000
11 Oct 20210.00900.00900.00700.00800.008010,200
08 Oct 20210.00900.00900.00800.00800.0080700
07 Oct 20210.00800.00900.00800.00900.0090300
06 Oct 20210.00700.00900.00700.00800.008012,000
05 Oct 20210.00700.00900.00700.00800.008023,000
04 Oct 20210.00700.00800.00700.00800.00803,400
01 Oct 20210.00800.00900.00800.00800.008020,200
30 Sep 20210.00900.00900.00800.00800.0080300
29 Sep 20210.00900.00900.00900.00900.009039,200
28 Sep 20210.00700.00900.00700.00900.0090365,000
27 Sep 20210.00900.00900.00700.00700.00701,734,200
24 Sep 20210.00800.00900.00800.00900.00901,306,600
23 Sep 20210.00900.00900.00800.00800.008040,400
22 Sep 20210.00800.00900.00800.00800.0080233,300
21 Sep 20210.00800.00900.00800.00900.00901,000
20 Sep 20210.00800.00900.00800.00800.0080400
17 Sep 20210.00800.00900.00800.00900.00902,600
16 Sep 20210.00900.00900.00800.00800.008013,900
15 Sep 20210.00800.00900.00800.00900.00901,200
14 Sep 20210.00800.00900.00800.00800.00807,700
13 Sep 20210.00800.00900.00800.00800.008064,100
10 Sep 20210.00800.00900.00800.00800.00802,000
09 Sep 20210.00800.00900.00800.00800.00801,100
08 Sep 20210.01000.01000.00800.00800.0080315,300
07 Sep 20210.00900.01000.00800.01000.0100669,000
06 Sep 20210.00800.01000.00800.00800.00807,900
03 Sep 20210.00800.01000.00800.00800.00803,800
02 Sep 20210.00900.00900.00800.00800.0080900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...