5TS.SI - Alpha Energy Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 Nov 20190.03200.03200.03200.03200.0320-
18 Nov 20190.03200.03200.03200.03200.0320-
15 Nov 2019------
14 Nov 20190.03200.03200.03200.03200.0320-
13 Nov 20190.03400.03400.03100.03200.032028,422,600
12 Nov 20190.03600.03700.03400.03400.034032,162,400
11 Nov 2019------
08 Nov 20190.03700.03800.03600.03800.038036,892,400
07 Nov 20190.03800.04000.03600.03700.037054,721,900
06 Nov 20190.04000.04400.03800.03800.0380196,423,200
05 Nov 20190.03400.03400.03400.03400.0340-
04 Nov 20190.02800.03500.02800.03400.034049,325,900
01 Nov 20190.02700.02800.02700.02800.02808,116,100
31 Oct 20190.02700.02900.02600.02700.027017,936,500
30 Oct 20190.02500.02800.02500.02600.026012,777,300
29 Oct 20190.02800.02800.02500.02500.025011,174,100
25 Oct 20190.02800.02800.02700.02700.02707,126,900
24 Oct 20190.02700.02900.02700.02700.027018,560,000
23 Oct 20190.02700.02900.02600.02600.026010,998,800
22 Oct 20190.02800.02800.02700.02800.02808,326,200
21 Oct 20190.02800.03000.02700.02800.028022,369,600
18 Oct 20190.02800.02900.02600.02800.028010,294,800
17 Oct 20190.02600.03000.02600.02800.028023,468,400
16 Oct 20190.02700.02900.02500.02600.026013,389,100
15 Oct 20190.02500.02700.02400.02700.02706,220,600
14 Oct 20190.03200.03300.02400.02500.025028,420,400
11 Oct 20190.02100.02900.02100.02800.028016,665,300
10 Oct 20190.02000.02000.02000.02000.0200784,900
09 Oct 20190.01900.02100.01900.02000.02001,964,300
08 Oct 20190.02100.02100.02000.02100.02102,191,000
07 Oct 20190.01900.02200.01900.02100.02108,037,600
04 Oct 2019------
03 Oct 20190.01900.02000.01900.02000.02001,531,000
02 Oct 20190.01900.02000.01900.02000.02002,987,900
01 Oct 20190.02100.02100.02000.02100.02101,269,000
30 Sep 20190.02100.02200.02100.02200.02203,062,900
27 Sep 20190.02100.02100.02100.02100.02101,301,800
26 Sep 20190.02300.02300.02200.02200.02201,191,200
25 Sep 20190.02200.02300.02200.02200.02201,189,700
24 Sep 20190.02400.02400.02200.02200.02204,028,000
23 Sep 20190.02500.02600.02400.02500.02506,606,800
20 Sep 2019------
19 Sep 20190.02500.02600.02400.02400.02403,376,400
18 Sep 20190.02300.02700.02200.02500.025015,647,000
17 Sep 20190.02300.02400.02100.02300.02303,968,700
16 Sep 20190.02400.02500.02100.02300.023010,115,400
13 Sep 20190.01700.02300.01700.02200.02204,289,800
12 Sep 20190.01600.01700.01600.01700.0170763,000
11 Sep 20190.01700.01700.01700.01700.01709,100
10 Sep 20190.01800.01800.01600.01600.01601,665,000
09 Sep 20190.01600.01800.01600.01800.01801,697,900
06 Sep 20190.01500.01500.01500.01500.0150704,000
05 Sep 20190.01600.01600.01500.01500.01501,230,000
04 Sep 20190.01500.01500.01500.01500.01505,162,500
03 Sep 20190.01600.01700.01600.01600.01603,255,700
02 Sep 20190.01600.01600.01500.01500.01504,311,500
30 Aug 20190.01800.01900.01500.01600.01605,399,700
29 Aug 20190.01500.01700.01500.01700.01703,229,600
28 Aug 20190.01700.01700.01500.01500.01502,250,200
27 Aug 20190.01800.01800.01800.01800.0180-
26 Aug 20190.01800.01800.01800.01800.0180100,000
23 Aug 20190.01930.01930.01930.01930.0193-
22 Aug 20190.01930.01930.01930.01930.0193-
21 Aug 20190.02000.02000.01930.01930.019380,534
20 Aug 20190.02000.02000.01680.01680.0168385,138
19 Aug 20190.01930.02060.01870.01870.01871,153,241
16 Aug 20190.02260.02260.01930.01930.01931,215,155
15 Aug 20190.01930.01930.01930.01930.0193-
14 Aug 20190.02320.02320.01930.01930.019379,138
13 Aug 20190.02320.02320.02320.02320.02321,552
08 Aug 20190.02000.02320.01930.02320.02322,329,138
07 Aug 20190.02000.02000.02000.02000.0200-
06 Aug 20190.01870.02000.01870.02000.02001,939,655
05 Aug 20190.02320.02320.02320.02320.0232-
02 Aug 20190.02260.02320.02130.02320.0232329,586
01 Aug 20190.02580.02580.02580.02580.0258155,172
31 Jul 20190.02710.02710.02710.02710.0271-
30 Jul 20190.02710.02710.02710.02710.0271-
29 Jul 20190.02640.02770.02640.02710.0271642,259
26 Jul 20190.02580.02580.02580.02580.0258-
25 Jul 20190.02710.02710.02580.02580.0258232,759
24 Jul 20190.02640.03090.02640.03030.0303116,379
23 Jul 20190.02580.02580.02580.02580.02587,215,672
22 Jul 20190.02580.02580.02580.02580.0258-
19 Jul 20190.02580.02580.02580.02580.0258-
18 Jul 20190.02450.02580.02450.02580.0258147,259
17 Jul 20190.02450.02450.02450.02450.0245193,966
16 Jul 20190.02580.02580.02580.02580.025827,466
15 Jul 20190.02640.02840.02510.02840.0284310,500
12 Jul 20190.02770.02840.02710.02710.0271326,483
11 Jul 20190.02960.02960.02770.02840.0284853,914
10 Jul 20190.02960.03220.02960.03220.0322551,017
09 Jul 20190.02960.02960.02960.02960.0296661,034
08 Jul 20190.03090.03090.02960.03030.0303474,983
05 Jul 20190.02510.03610.02510.03160.03168,088,672
04 Jul 20190.01740.01930.01740.01930.0193554,431
03 Jul 20190.01740.01740.01740.01740.0174-
02 Jul 20190.01740.01740.01740.01740.0174-
01 Jul 20190.01740.01740.01740.01740.0174-
28 Jun 20190.01870.01870.01740.01740.01741,520,690
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...