Singapore markets open in 8 hours 14 minutes

Atlantic Navigation Holdings (Singapore) Limited (5UL.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.3450-0.0100 (-2.82%)
At close: 04:37PM SGT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.35500.35500.34000.34500.3450239,900
17 May 20240.35000.35500.35000.35500.355042,100
16 May 20240.35000.36000.35000.35000.3500202,900
15 May 20240.38000.39500.35000.35500.35501,231,200
14 May 20240.37000.37000.36500.37000.370035,300
13 May 20240.37000.37500.36500.36500.3650270,700
10 May 20240.36500.37000.36000.37000.3700190,700
09 May 20240.36500.36500.36000.36000.360084,800
08 May 20240.36000.36000.36000.36000.360021,600
07 May 20240.36000.36000.35500.35500.355016,200
06 May 20240.37500.37500.35500.35500.355077,100
03 May 20240.37500.37500.36500.37000.3700125,700
02 May 20240.37500.37500.36500.36500.3650195,500
30 Apr 20240.37500.37500.37000.37500.3750127,700
29 Apr 20240.36000.37500.36000.37500.3750211,100
26 Apr 20240.35500.36000.35500.35500.3550195,900
25 Apr 20240.35500.35500.35000.35000.350065,000
24 Apr 20240.36500.36500.35500.36500.365078,900
23 Apr 20240.36000.37500.36000.36000.3600675,000
22 Apr 20240.35000.36500.35000.35500.3550206,200
19 Apr 20240.36000.36000.34500.34500.3450254,200
18 Apr 20240.37500.37500.36000.36500.3650311,200
17 Apr 20240.36500.36500.36000.36500.365076,200
16 Apr 20240.37000.38000.36500.36500.365058,100
15 Apr 20240.34000.37500.34000.37500.3750438,500
12 Apr 20240.35000.35500.34000.34000.3400148,800
11 Apr 20240.34500.35000.34500.35000.350030,800
09 Apr 20240.36000.36000.35000.35000.3500191,000
08 Apr 20240.32000.35000.31500.35000.3500553,900
05 Apr 20240.31000.31500.31000.31500.315059,500
04 Apr 20240.31000.31500.31000.31000.310063,800
03 Apr 20240.31000.31500.30500.30500.3050233,600
02 Apr 20240.31000.31000.30500.30500.3050276,600
01 Apr 20240.28000.31000.28000.31000.3100173,200
28 Mar 20240.26500.28000.26500.28000.28008,200
27 Mar 20240.27000.28000.27000.27000.2700113,700
26 Mar 20240.27000.27000.27000.27000.270026,300
25 Mar 20240.27500.27500.27500.27500.2750-
22 Mar 20240.27500.27500.27500.27500.27506,200
21 Mar 20240.27000.27000.27000.27000.270027,800
20 Mar 20240.26000.26000.26000.26000.2600-
19 Mar 20240.26500.26500.26000.26000.260020,000
18 Mar 20240.27000.27000.27000.27000.270011,300
15 Mar 20240.27500.27500.27500.27500.2750-
14 Mar 20240.27500.27500.27500.27500.27504,900
13 Mar 20240.27500.27500.27500.27500.27501,400
12 Mar 20240.27500.27500.27500.27500.275030,000
11 Mar 20240.26000.26000.26000.26000.2600-
08 Mar 20240.26000.26000.26000.26000.2600-
07 Mar 20240.26000.26000.26000.26000.2600-
06 Mar 20240.26000.26000.26000.26000.2600-
05 Mar 20240.26000.26000.26000.26000.2600-
04 Mar 20240.26000.26000.26000.26000.2600-
01 Mar 20240.27000.27000.26000.26000.260048,000
29 Feb 20240.27000.27000.27000.27000.2700-
28 Feb 20240.27000.27000.27000.27000.2700-
27 Feb 20240.27000.27000.27000.27000.2700-
26 Feb 20240.27000.27000.27000.27000.2700-
23 Feb 20240.27000.27000.27000.27000.2700-
22 Feb 20240.27000.27000.27000.27000.2700-
21 Feb 20240.27000.27000.27000.27000.270020,000
20 Feb 20240.26500.26500.26500.26500.26507,100
19 Feb 20240.27000.27000.27000.27000.270027,800
16 Feb 20240.27500.27500.27000.27000.270040,000
15 Feb 20240.27500.27500.27500.27500.2750-
14 Feb 20240.27500.27500.27500.27500.2750-
13 Feb 20240.27000.27500.27000.27500.275020,000
09 Feb 20240.26500.26500.26500.26500.2650-
08 Feb 20240.26500.26500.26500.26500.265021,500
07 Feb 20240.26500.27500.26500.27500.275020,000
06 Feb 20240.27000.27500.27000.27500.2750150,000
05 Feb 20240.27000.27000.27000.27000.270025,500
02 Feb 20240.30000.30000.27000.27000.270014,700
01 Feb 20240.25500.33000.25500.31000.3100100,300
31 Jan 20240.26000.26000.24000.26000.2600288,200
30 Jan 20240.25500.25500.24500.25000.250051,900
29 Jan 20240.26500.26500.26500.26500.2650-
26 Jan 20240.26500.26500.26500.26500.2650-
25 Jan 20240.26500.26500.26500.26500.2650-
24 Jan 20240.26500.26500.26500.26500.2650-
23 Jan 20240.26500.26500.26500.26500.2650-
22 Jan 20240.26000.26500.26000.26500.26509,200
19 Jan 20240.26500.26500.26500.26500.2650-
18 Jan 20240.26500.26500.26500.26500.2650-
17 Jan 20240.26000.26500.25000.26500.2650208,100
16 Jan 20240.25500.25500.25500.25500.2550100,000
15 Jan 20240.25500.25500.25500.25500.2550200,000
12 Jan 20240.26500.26500.25500.25500.2550168,900
11 Jan 20240.24500.26500.24500.26500.265028,300
10 Jan 20240.26500.26500.24500.24500.2450145,800
09 Jan 20240.28000.28000.28000.28000.28001,200
08 Jan 20240.28000.28000.28000.28000.2800-
05 Jan 20240.28000.28000.28000.28000.2800-
04 Jan 20240.28000.28000.28000.28000.280012,600
03 Jan 20240.27500.27500.27500.27500.27508,700
02 Jan 20240.27500.27500.27500.27500.2750-
29 Dec 20230.27500.27500.27500.27500.2750-
28 Dec 20230.27500.27500.27500.27500.2750-
27 Dec 20230.27500.27500.27500.27500.2750-
26 Dec 20230.27500.27500.27500.27500.2750-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...