Singapore markets closed
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Asia Vets Holdings Ltd. (5RE.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0700+0.0140 (+25.00%)
At close: 02:18PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20210.06100.06100.05600.07000.0700100
06 Dec 20210.05600.05600.05600.05600.0560-
03 Dec 20210.05600.05600.05600.05600.0560-
02 Dec 20210.05600.05600.05600.05600.0560-
01 Dec 20210.05600.05600.05600.05600.0560-
30 Nov 20210.05600.05600.05600.05600.0560-
29 Nov 20210.05600.05600.05600.05600.0560-
26 Nov 20210.05600.05600.05600.05600.0560-
25 Nov 20210.05600.05600.05600.05600.0560-
24 Nov 20210.05600.05600.05600.05600.0560-
23 Nov 20210.05600.05600.05600.05600.0560-
22 Nov 20210.05600.05600.05600.05600.0560-
19 Nov 20210.05600.05600.05600.05600.0560-
18 Nov 20210.05600.05600.05600.05600.0560-
17 Nov 20210.05600.05600.05600.05600.0560-
16 Nov 20210.05600.05600.05600.05600.0560-
15 Nov 20210.05600.05600.05600.05600.0560-
12 Nov 20210.05600.05600.05600.05600.0560-
11 Nov 20210.05600.05600.05600.05600.0560-
10 Nov 20210.05600.05600.05600.05600.0560-
09 Nov 20210.05600.05600.05600.05600.0560-
08 Nov 20210.05600.05600.05600.05600.0560-
05 Nov 20210.05600.05600.05600.05600.0560-
03 Nov 20210.05600.05600.05600.05600.0560-
02 Nov 20210.05600.05600.05600.05600.0560-
01 Nov 20210.06100.06100.05600.05600.05603,000
29 Oct 20210.06100.06100.06100.06100.0610-
28 Oct 20210.06100.06100.06100.06100.0610-
27 Oct 20210.06100.06100.06100.06100.0610-
26 Oct 20210.06100.06100.06100.06100.0610-
25 Oct 20210.06100.06100.06100.06100.0610-
22 Oct 20210.07000.07000.06100.06100.06103,200
21 Oct 20210.06100.06100.06100.06100.0610-
20 Oct 20210.06100.06100.06100.06100.0610-
19 Oct 20210.06100.06100.06100.06100.0610-
18 Oct 20210.06100.06100.06100.06100.0610-
15 Oct 20210.06100.06100.06100.06100.0610200
14 Oct 20210.07000.07000.07000.07000.0700200
13 Oct 20210.07000.07000.07000.07000.0700-
12 Oct 20210.07000.07000.07000.07000.0700-
11 Oct 20210.07000.07000.07000.07000.0700-
08 Oct 20210.07000.07000.07000.07000.0700-
07 Oct 20210.07000.07000.07000.07000.0700-
06 Oct 20210.07000.07000.07000.07000.0700-
05 Oct 20210.07000.07000.07000.07000.0700-
04 Oct 20210.07000.07000.07000.07000.0700-
01 Oct 20210.07000.07000.07000.07000.0700-
30 Sep 20210.07000.07000.07000.07000.0700-
29 Sep 20210.07000.07000.07000.07000.0700-
28 Sep 20210.07000.07000.07000.07000.0700-
27 Sep 20210.07000.07000.07000.07000.0700-
24 Sep 20210.07000.07000.07000.07000.0700-
23 Sep 20210.07000.07000.07000.07000.0700-
22 Sep 20210.07000.07000.07000.07000.0700-
21 Sep 20210.07000.07000.07000.07000.0700-
20 Sep 20210.06100.07000.06100.07000.0700165,500
17 Sep 20210.06200.06200.06200.06200.0620-
16 Sep 20210.06200.06200.06200.06200.06201,000
15 Sep 20210.07000.07000.07000.07000.0700-
14 Sep 20210.07000.07000.07000.07000.0700-
13 Sep 20210.07000.07000.07000.07000.0700-
10 Sep 20210.07000.07000.07000.07000.0700-
09 Sep 20210.07000.07000.07000.07000.0700-
08 Sep 20210.07000.07000.07000.07000.0700-
07 Sep 20210.07000.07000.07000.07000.07001,200
06 Sep 20210.06300.06300.06300.06300.0630-
03 Sep 20210.06300.06300.06300.06300.0630-
02 Sep 20210.06300.06300.06300.06300.0630-
01 Sep 20210.06300.06300.06300.06300.0630-
31 Aug 20210.06300.06300.06300.06300.0630-
30 Aug 20210.06300.06300.06300.06300.0630-
27 Aug 20210.06300.06300.06300.06300.0630-
26 Aug 20210.06300.06300.06300.06300.0630-
25 Aug 20210.06300.06300.06300.06300.0630-
24 Aug 20210.06300.06300.06300.06300.0630-
23 Aug 20210.06300.06300.06300.06300.0630-
20 Aug 20210.06300.06300.06300.06300.0630-
19 Aug 20210.06300.06300.06300.06300.0630-
18 Aug 20210.06300.06300.06300.06300.0630-
17 Aug 20210.06300.06300.06300.06300.0630-
16 Aug 20210.06300.06300.06300.06300.0630-
13 Aug 20210.06300.06300.06300.06300.0630-
12 Aug 20210.06300.06300.06300.06300.0630-
11 Aug 20210.06300.06300.06300.06300.0630-
10 Aug 20210.06300.06300.06300.06300.0630-
06 Aug 20210.06300.06300.06300.06300.063025,000
05 Aug 20210.07100.07100.07100.07100.0710-
04 Aug 20210.07100.07100.07100.07100.0710-
03 Aug 20210.07100.07100.07100.07100.0710-
02 Aug 20210.07100.07100.07100.07100.0710-
30 Jul 20210.07100.07100.07100.07100.0710-
29 Jul 20210.07100.07100.07100.07100.0710-
28 Jul 20210.07100.07100.07100.07100.0710-
27 Jul 20210.07100.07100.07100.07100.0710-
26 Jul 20210.07100.07100.07100.07100.0710200
23 Jul 20210.07100.07100.07100.07100.0710-
22 Jul 20210.07100.07100.07100.07100.0710-
21 Jul 20210.07100.07100.07100.07100.0710-
19 Jul 20210.07100.07100.07100.07100.0710-
16 Jul 20210.07100.07100.07100.07100.0710-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...