Singapore markets closed

Asia Vets Holdings Ltd. (5RE.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0460+0.0210 (+84.00%)
At close: 02:39PM SGT
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20240.02700.04800.02700.04600.046013,600
11 Jul 20240.02500.02500.02500.02500.0250-
10 Jul 20240.02500.02500.02500.02500.025050,000
09 Jul 20240.02800.02800.02800.02800.0280-
08 Jul 20240.02800.02800.02800.02800.0280-
05 Jul 20240.02800.02800.02800.02800.0280-
04 Jul 20240.02800.02800.02800.02800.0280-
03 Jul 20240.02800.02800.02800.02800.0280-
02 Jul 20240.02800.02800.02800.02800.0280-
01 Jul 20240.02800.02800.02800.02800.0280-
28 Jun 20240.02800.02800.02800.02800.0280-
27 Jun 20240.02800.02800.02800.02800.0280-
26 Jun 20240.02800.02800.02800.02800.0280-
25 Jun 20240.02800.02800.02800.02800.0280-
24 Jun 20240.02800.02800.02800.02800.0280-
21 Jun 20240.02800.02800.02800.02800.0280-
20 Jun 20240.02800.02800.02800.02800.0280-
19 Jun 20240.02800.02800.02800.02800.028010,000
18 Jun 20240.03000.03000.03000.03000.0300-
14 Jun 20240.03000.03000.03000.03000.0300-
13 Jun 20240.03000.03000.03000.03000.0300-
12 Jun 20240.03000.03000.03000.03000.0300-
11 Jun 20240.03000.03000.03000.03000.0300-
10 Jun 20240.03000.03000.03000.03000.0300-
07 Jun 20240.03000.03000.03000.03000.0300-
06 Jun 20240.03000.03000.03000.03000.0300-
05 Jun 20240.03000.03000.03000.03000.0300-
04 Jun 20240.03000.03000.03000.03000.0300-
03 Jun 20240.03000.03000.03000.03000.0300-
31 May 20240.03000.03000.03000.03000.0300-
30 May 20240.03000.03000.03000.03000.0300-
29 May 20240.03000.03000.03000.03000.0300-
28 May 20240.03000.03000.03000.03000.0300-
27 May 20240.03000.03000.03000.03000.0300-
24 May 20240.03000.03000.03000.03000.0300-
23 May 20240.03000.03000.03000.03000.0300-
21 May 20240.03000.03000.03000.03000.0300-
20 May 20240.03000.03000.03000.03000.0300-
17 May 20240.03000.03000.03000.03000.0300-
16 May 20240.03000.03000.03000.03000.03002,000
15 May 20240.02600.02600.02600.02600.0260-
14 May 20240.02600.02600.02600.02600.0260-
13 May 20240.02600.02600.02600.02600.0260-
10 May 20240.02600.02600.02600.02600.0260-
09 May 20240.02600.02600.02600.02600.0260-
08 May 20240.02600.02600.02600.02600.0260-
07 May 20240.02600.02600.02600.02600.0260-
06 May 20240.02600.02600.02600.02600.0260-
03 May 20240.02600.02600.02600.02600.0260-
02 May 20240.02600.02600.02600.02600.0260-
30 Apr 20240.02600.02600.02600.02600.0260-
29 Apr 20240.02600.02600.02600.02600.0260-
26 Apr 20240.02600.02600.02600.02600.0260-
25 Apr 20240.02600.02600.02600.02600.0260-
24 Apr 20240.02900.02900.02600.02600.02606,200
23 Apr 20240.03000.03000.03000.03000.0300300
22 Apr 20240.05400.05400.05400.05400.0540-
19 Apr 20240.04500.05400.04500.05400.0540700
18 Apr 20240.03500.03500.03500.03500.0350-
17 Apr 20240.03500.03500.03500.03500.0350-
16 Apr 20240.03500.03500.03500.03500.0350-
15 Apr 20240.03500.03500.03500.03500.0350-
12 Apr 20240.03500.03500.03500.03500.0350-
11 Apr 20240.03500.03500.03500.03500.0350-
09 Apr 20240.03500.03500.03500.03500.0350-
08 Apr 20240.03500.03500.03500.03500.0350-
05 Apr 20240.03500.03500.03500.03500.0350-
04 Apr 20240.03500.03500.03500.03500.0350-
03 Apr 20240.03500.03500.03500.03500.0350-
02 Apr 20240.03500.03500.03500.03500.0350-
01 Apr 20240.03500.03500.03500.03500.0350-
28 Mar 20240.03500.03500.03500.03500.035015,000
27 Mar 20240.03400.03400.03400.03400.0340-
26 Mar 20240.03400.03400.03400.03400.0340-
25 Mar 20240.03400.03400.03400.03400.0340-
22 Mar 20240.03400.03400.03400.03400.0340-
21 Mar 20240.03400.03400.03400.03400.0340-
20 Mar 20240.03400.03400.03400.03400.0340-
19 Mar 20240.03400.03400.03400.03400.0340-
18 Mar 20240.03400.03400.03400.03400.0340-
15 Mar 20240.03400.03400.03400.03400.0340-
14 Mar 20240.03400.03400.03400.03400.0340-
13 Mar 20240.03400.03400.03400.03400.0340-
12 Mar 20240.03400.03400.03400.03400.0340-
11 Mar 20240.03400.03400.03400.03400.0340-
08 Mar 20240.03400.03400.03400.03400.0340100
07 Mar 20240.03500.03500.03500.03500.0350-
06 Mar 20240.03500.03500.03500.03500.0350-
05 Mar 20240.03500.03500.03500.03500.0350-
04 Mar 20240.03500.03500.03500.03500.0350-
01 Mar 20240.03500.03500.03500.03500.0350-
29 Feb 20240.03500.03500.03500.03500.0350-
28 Feb 20240.03500.03500.03500.03500.0350-
27 Feb 20240.02600.03500.02600.03500.03501,100
26 Feb 20240.02600.02600.02600.02600.0260-
23 Feb 20240.02600.02600.02600.02600.0260-
22 Feb 20240.02600.02600.02600.02600.0260-
21 Feb 20240.02600.02600.02600.02600.0260-
20 Feb 20240.02600.02600.02600.02600.0260-
19 Feb 20240.02600.02600.02600.02600.0260-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...