Singapore markets open in 8 hours 49 minutes

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

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.3500-0.0050 (-1.41%)
At close: 10:29AM SGT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20240.35000.35000.35000.35000.3500500
22 Jul 20240.35500.35500.35500.35500.355020,000
19 Jul 20240.35500.35500.35000.35000.3500299,600
18 Jul 20240.35500.36000.35500.36000.3600144,900
17 Jul 20240.36000.36500.36000.36500.3650189,300
16 Jul 20240.35500.35500.35500.35500.355030,500
15 Jul 20240.35500.35500.35000.35000.3500205,500
12 Jul 20240.35500.36000.35500.35500.355065,100
11 Jul 20240.36000.36000.34500.35000.3500395,200
10 Jul 20240.36000.36000.36000.36000.3600-
09 Jul 20240.35000.36000.35000.36000.360085,500
08 Jul 20240.35500.36000.35000.35500.3550217,200
05 Jul 20240.35000.35500.35000.35500.3550320,100
04 Jul 20240.35000.35500.35000.35000.3500177,900
03 Jul 20240.35000.35500.34500.35000.3500147,600
02 Jul 20240.35500.35500.35000.35000.350033,700
01 Jul 20240.36000.36000.36000.36000.36001,300
28 Jun 20240.36000.36000.36000.36000.360050,000
27 Jun 20240.36000.36500.36000.36000.3600397,500
26 Jun 20240.35500.35500.35500.35500.3550-
25 Jun 20240.35500.35500.35500.35500.3550150,900
24 Jun 20240.35000.35000.34500.34500.345065,700
21 Jun 20240.35500.35500.35000.35000.3500145,600
20 Jun 20240.35000.35500.35000.35500.3550164,000
19 Jun 20240.35000.35500.35000.35500.355094,200
18 Jun 20240.35000.35500.35000.35000.350056,000
14 Jun 20240.35500.36000.35500.36000.360056,500
13 Jun 20240.36000.37000.36000.36000.3600707,800
12 Jun 20240.36000.36000.36000.36000.360011,300
11 Jun 20240.36000.36500.36000.36500.3650318,800
10 Jun 20240.36000.36500.36000.36500.365086,000
07 Jun 20240.37000.37000.35000.35000.3500104,000
06 Jun 20240.37500.37500.36500.36500.3650154,400
05 Jun 20240.36500.37000.36000.37000.3700273,800
04 Jun 20240.36500.37500.36500.37000.3700658,400
03 Jun 20240.35000.36500.35000.36500.3650515,400
31 May 20240.35500.35500.35000.35500.3550198,000
30 May 20240.35000.36000.35000.35500.3550246,000
29 May 20240.34500.37000.34500.36000.3600466,500
28 May 20240.33000.34500.33000.34500.345071,000
27 May 20240.34500.34500.33000.33000.3300197,700
24 May 20240.34000.34000.34000.34000.340079,100
23 May 20240.34500.34500.34000.34500.345073,700
21 May 20240.35000.35000.34500.34500.345086,500
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...