Singapore markets closed

AusGroup Limited (5GJ.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.00900.0000 (0.00%)
At close: 10:15AM SGT
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.00900.00900.00900.00900.0090-
25 Nov 20220.00900.00900.00900.00900.0090-
24 Nov 20220.00900.00900.00900.00900.0090-
23 Nov 20220.00900.00900.00900.00900.0090-
22 Nov 20220.00900.00900.00900.00900.0090-
21 Nov 20220.00900.00900.00900.00900.0090-
18 Nov 20220.00900.00900.00900.00900.0090-
17 Nov 20220.00900.00900.00900.00900.0090-
16 Nov 20220.00900.00900.00900.00900.0090-
15 Nov 20220.00900.00900.00900.00900.0090-
14 Nov 20220.00900.00900.00900.00900.0090-
11 Nov 20220.00900.00900.00900.00900.0090-
10 Nov 20220.00900.00900.00900.00900.0090-
09 Nov 20220.00900.00900.00900.00900.0090-
08 Nov 20220.00900.00900.00900.00900.0090-
07 Nov 20220.00900.00900.00900.00900.0090-
04 Nov 20220.01000.01000.00900.00900.0090304,000
03 Nov 20220.00900.00900.00900.00900.00903,944,000
02 Nov 20220.01000.01000.01000.01000.01004,955,100
01 Nov 20220.01000.01000.00900.01000.01009,870,600
31 Oct 20220.01000.01000.00900.00900.009063,000
28 Oct 20220.01000.01000.01000.01000.0100552,500
27 Oct 20220.01000.01000.00900.00900.0090205,000
26 Oct 20220.01000.01000.01000.01000.0100110,000
25 Oct 20220.01000.01000.01000.01000.0100419,700
21 Oct 20220.00900.01000.00900.01000.0100151,000
20 Oct 20220.00900.00900.00900.00900.0090500
19 Oct 20220.00900.01000.00900.01000.01001,747,700
18 Oct 20220.00900.00900.00900.00900.0090517,600
17 Oct 20220.01000.01000.00800.00900.00909,303,000
14 Oct 20220.01100.01100.01000.01000.01008,673,000
13 Oct 20220.01100.01100.01000.01000.0100500,000
12 Oct 20220.01100.01200.01000.01100.01107,828,000
11 Oct 20220.01200.01200.01200.01200.0120250,000
10 Oct 20220.01300.01300.01300.01300.0130-
07 Oct 20220.01300.01300.01300.01300.0130-
06 Oct 20220.01200.01300.01200.01300.0130530,300
05 Oct 20220.01200.01200.01200.01200.01201,138,200
04 Oct 20220.01200.01200.01200.01200.01201,256,000
03 Oct 20220.01200.01200.01200.01200.01201,070,000
30 Sept 20220.01300.01300.01200.01300.0130107,400
29 Sept 20220.01200.01300.01200.01300.01302,682,100
28 Sept 20220.01300.01300.01200.01200.01201,776,400
27 Sept 20220.01300.01300.01300.01300.0130760,000
26 Sept 20220.01300.01300.01300.01300.0130284,000
23 Sept 20220.01400.01400.01400.01400.0140-
22 Sept 20220.01300.01400.01300.01400.01403,432,900
21 Sept 20220.01300.01400.01300.01300.01303,256,500
20 Sept 20220.01400.01400.01400.01400.01404,894,500
19 Sept 20220.01400.01400.01400.01400.0140310,500
16 Sept 20220.01400.01500.01400.01400.0140255,000
15 Sept 20220.01500.01500.01500.01500.0150327,500
14 Sept 20220.01500.01500.01500.01500.0150-
13 Sept 20220.01500.01500.01500.01500.01501,160,700
12 Sept 20220.01500.01500.01500.01500.0150429,000
09 Sept 20220.01500.01500.01500.01500.015070,000
08 Sept 20220.01400.01500.01400.01500.0150160,000
07 Sept 20220.01500.01500.01500.01500.0150550,000
06 Sept 20220.01500.01600.01500.01500.01501,302,600
05 Sept 20220.01600.01600.01500.01500.0150432,000
02 Sept 20220.01500.01500.01500.01500.0150102,000
01 Sept 20220.01500.01500.01500.01500.01501,901,000
31 Aug 20220.01600.01600.01500.01500.0150887,400
30 Aug 20220.01500.01500.01500.01500.01501,370,500
29 Aug 20220.01500.01500.01500.01500.0150528,000
26 Aug 20220.01500.01600.01500.01500.015014,124,600
25 Aug 20220.01500.01600.01500.01600.0160200,000
24 Aug 20220.01600.01700.01600.01700.01702,565,200
23 Aug 20220.01500.01500.01500.01500.0150265,000
22 Aug 20220.01700.01700.01600.01600.01601,219,400
19 Aug 20220.01600.01600.01600.01600.01602,494,900
18 Aug 20220.01600.01600.01500.01500.0150468,000
17 Aug 20220.01600.01600.01600.01600.01601,109,800
16 Aug 20220.01600.01600.01600.01600.01602,315,500
15 Aug 20220.01700.01700.01600.01600.016012,937,900
12 Aug 20220.01700.01700.01600.01600.01602,079,000
11 Aug 20220.01700.01700.01600.01700.01702,451,000
10 Aug 20220.01700.01800.01700.01700.017010,462,800
08 Aug 20220.01700.01800.01700.01800.0180921,000
05 Aug 20220.01800.01900.01800.01900.019011,903,100
04 Aug 20220.01800.01800.01800.01800.0180445,500
03 Aug 20220.01700.01800.01700.01800.01805,351,000
02 Aug 20220.01700.01800.01700.01700.01702,374,800
01 Aug 20220.01700.01800.01700.01800.01801,000,100
29 Jul 20220.01800.01800.01700.01700.01701,746,700
28 Jul 20220.01800.01800.01700.01800.0180950,300
27 Jul 20220.01700.01800.01700.01800.01802,462,700
26 Jul 20220.01700.01800.01600.01700.01701,756,200
25 Jul 20220.01700.01700.01700.01700.0170530,000
22 Jul 20220.01700.01800.01600.01700.01702,428,800
21 Jul 20220.01700.01700.01600.01700.0170194,200
20 Jul 20220.01700.01800.01700.01700.01702,855,400
19 Jul 20220.01700.01700.01600.01600.01602,949,000
18 Jul 20220.01600.01700.01600.01700.0170330,400
15 Jul 20220.01600.01800.01600.01700.01701,537,000
14 Jul 20220.01700.01800.01700.01800.01801,600,000
13 Jul 20220.01700.01800.01700.01700.01707,850,000
12 Jul 20220.01800.01800.01700.01800.01801,097,000
08 Jul 20220.01800.01800.01800.01800.01802,668,500
07 Jul 20220.01800.01800.01700.01800.01803,260,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...