Singapore markets close in 22 minutes

AusGroup Limited (5GJ.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.01900.0000 (0.00%)
As of 10:58AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 May 20220.01900.01900.01900.01900.019040,000
18 May 20220.02000.02000.01900.01900.01901,408,800
17 May 20220.02000.02100.02000.02000.0200914,000
13 May 20220.01900.02000.01900.01900.01904,777,000
12 May 20220.02000.02000.01900.02000.02002,263,500
11 May 20220.02000.02100.02000.02000.02001,998,900
10 May 20220.02000.02000.02000.02000.02002,245,000
09 May 20220.02000.02000.02000.02000.0200600,000
06 May 20220.02100.02100.02100.02100.0210650,000
05 May 20220.02100.02200.02000.02100.02102,048,200
04 May 20220.02100.02100.02000.02100.0210501,600
29 Apr 20220.02100.02100.02100.02100.021050,100
28 Apr 20220.02100.02100.02100.02100.02102,795,100
27 Apr 20220.02100.02100.02100.02100.0210250,000
26 Apr 20220.02100.02100.02100.02100.0210127,200
25 Apr 20220.02100.02100.02100.02100.02101,115,600
22 Apr 20220.02200.02300.02100.02100.02105,535,800
21 Apr 20220.02200.02200.02200.02200.02201,000,000
20 Apr 20220.02200.02200.02200.02200.02202,949,400
19 Apr 20220.02200.02200.02200.02200.022010,000
18 Apr 20220.02300.02300.02300.02300.0230870,000
14 Apr 20220.02300.02300.02200.02300.02305,773,700
13 Apr 20220.02200.02300.02200.02200.02206,053,700
12 Apr 20220.02200.02200.02100.02100.02101,600,100
11 Apr 20220.02200.02200.02200.02200.02202,129,000
08 Apr 20220.02200.02200.02200.02200.0220641,000
07 Apr 20220.02200.02200.02200.02200.0220110,000
06 Apr 20220.02300.02300.02200.02200.0220425,000
05 Apr 20220.02200.02300.02200.02300.02308,414,700
04 Apr 20220.02100.02200.02100.02200.0220707,900
01 Apr 20220.02100.02200.02100.02200.02201,175,100
31 Mar 20220.02200.02200.02200.02200.0220145,300
30 Mar 20220.02100.02200.02100.02200.02201,050,500
29 Mar 20220.02200.02200.02100.02100.02102,439,100
28 Mar 20220.02200.02200.02100.02200.02206,534,000
25 Mar 20220.02200.02300.02100.02200.02206,915,200
24 Mar 20220.02200.02200.02200.02200.0220400,000
23 Mar 20220.02300.02300.02200.02200.02201,167,300
22 Mar 20220.02300.02400.02300.02300.023048,371,300
21 Mar 20220.02200.02300.02200.02200.02205,548,900
18 Mar 20220.02200.02300.02200.02200.022015,169,200
17 Mar 20220.02100.02200.02100.02100.02102,547,900
16 Mar 20220.02100.02200.02100.02200.022010,348,000
15 Mar 20220.02000.02100.02000.02100.02109,526,500
14 Mar 20220.02300.02300.02100.02100.02104,532,300
11 Mar 20220.02200.02300.02200.02200.02207,605,400
10 Mar 20220.02200.02300.02100.02200.022014,513,400
09 Mar 20220.02300.02300.02200.02200.022014,486,000
08 Mar 20220.02500.02600.02300.02300.023021,913,800
07 Mar 20220.02600.02700.02500.02500.025041,417,500
04 Mar 20220.02500.02600.02400.02500.025033,133,800
03 Mar 20220.02200.02500.02200.02500.025044,429,100
02 Mar 20220.01900.02200.01900.02100.021017,213,300
01 Mar 20220.01900.01900.01900.01900.0190782,000
28 Feb 20220.01900.01900.01900.01900.0190-
25 Feb 20220.02000.02000.01800.01900.01902,429,300
24 Feb 20220.02000.02000.01900.01900.01906,550,700
23 Feb 20220.02000.02000.02000.02000.0200684,500
22 Feb 20220.02000.02100.02000.02000.02003,890,100
21 Feb 20220.02000.02100.01900.02000.02002,334,500
18 Feb 20220.02000.02000.01900.01900.01903,819,200
17 Feb 20220.02000.02000.01900.01900.01902,013,700
16 Feb 20220.02000.02000.02000.02000.0200640,300
15 Feb 20220.02000.02100.02000.02000.02002,730,100
14 Feb 20220.02100.02100.02000.02000.02002,424,700
11 Feb 20220.02100.02100.02000.02100.02102,704,100
10 Feb 20220.02100.02100.02100.02100.02102,069,100
09 Feb 20220.02100.02100.02100.02100.0210930,100
08 Feb 20220.02100.02100.02100.02100.02104,321,000
07 Feb 20220.02000.02100.02000.02100.02103,113,000
04 Feb 20220.02000.02100.02000.02000.02002,677,300
03 Feb 20220.02100.02100.02000.02000.02001,702,600
31 Jan 20220.02000.02000.02000.02000.0200839,200
28 Jan 20220.02000.02000.01800.02000.020014,955,800
27 Jan 20220.02200.02300.02100.02100.02102,226,000
26 Jan 20220.02200.02200.02200.02200.02201,992,800
25 Jan 20220.02200.02200.02200.02200.0220896,000
24 Jan 20220.02200.02200.02200.02200.022080,000
21 Jan 20220.02200.02300.02200.02200.0220696,200
20 Jan 20220.02200.02300.02200.02300.0230725,300
19 Jan 20220.02300.02300.02200.02200.02202,126,400
18 Jan 20220.02300.02300.02300.02300.0230860,000
17 Jan 20220.02300.02400.02200.02300.02303,360,100
14 Jan 20220.02400.02400.02300.02300.02301,136,800
13 Jan 20220.02400.02400.02400.02400.0240753,000
12 Jan 20220.02400.02500.02400.02400.024012,232,900
11 Jan 20220.02300.02400.02300.02400.02402,000,200
10 Jan 20220.02300.02400.02300.02300.0230614,100
07 Jan 20220.02300.02400.02300.02300.0230365,900
06 Jan 20220.02300.02400.02300.02300.0230809,900
05 Jan 20220.02400.02400.02300.02300.02301,608,700
04 Jan 20220.02300.02500.02300.02400.02406,919,600
03 Jan 20220.02300.02400.02300.02300.02301,036,700
31 Dec 20210.02300.02400.02300.02300.02301,522,300
30 Dec 20210.02400.02400.02300.02300.0230503,300
29 Dec 20210.02400.02500.02300.02400.02401,804,100
28 Dec 20210.02200.02500.02200.02400.024010,652,600
27 Dec 20210.02300.02300.02200.02200.0220175,100
24 Dec 20210.02200.02200.02200.02200.0220240,000
23 Dec 20210.02200.02200.02200.02200.0220100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...