Singapore markets closed

Moya Holdings Asia Limited (5WE.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.06400.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20210.06400.06400.06400.06400.0640-
02 Dec 20210.06400.06400.06400.06400.0640-
01 Dec 20210.06200.06400.06200.06400.0640262,000
30 Nov 20210.06300.06300.06300.06300.0630152,500
29 Nov 20210.06400.06400.06300.06400.064060,100
26 Nov 20210.06400.06400.06300.06400.0640586,000
25 Nov 20210.06400.06400.06300.06400.0640411,300
24 Nov 20210.06400.06400.06400.06400.0640-
23 Nov 20210.06500.06500.06400.06400.0640150,200
22 Nov 20210.06500.06500.06500.06500.0650-
19 Nov 20210.06400.06500.06300.06500.0650999,700
18 Nov 20210.06400.06500.06400.06500.065073,100
17 Nov 20210.06500.06500.06500.06500.0650-
16 Nov 20210.06500.06500.06500.06500.065010,000
15 Nov 20210.06400.06400.06400.06400.0640428,100
12 Nov 20210.06500.06500.06500.06500.06501,100,000
11 Nov 20210.06500.06500.06400.06500.0650302,900
10 Nov 20210.06400.06400.06400.06400.064056,000
09 Nov 20210.06600.06600.06500.06500.0650695,900
08 Nov 20210.06600.06600.06400.06500.06501,756,100
05 Nov 20210.06600.06600.06600.06600.0660-
03 Nov 20210.06700.06700.06600.06600.0660261,000
02 Nov 20210.06700.06700.06600.06700.0670504,000
01 Nov 20210.06700.06700.06600.06700.0670562,000
29 Oct 20210.06600.06700.06600.06700.0670621,000
28 Oct 20210.06700.06700.06600.06700.0670376,000
27 Oct 20210.06700.06900.06600.06600.06603,687,300
26 Oct 20210.06700.06700.06700.06700.0670523,500
25 Oct 20210.06600.06800.06600.06700.0670766,900
22 Oct 20210.06700.06800.06600.06800.06801,003,400
21 Oct 20210.06800.06800.06700.06700.0670482,100
20 Oct 20210.06800.06800.06700.06700.06702,511,600
19 Oct 20210.06600.06900.06600.06700.06703,533,500
18 Oct 20210.06600.06600.06600.06600.06601,177,100
15 Oct 20210.06700.06700.06600.06600.06601,101,900
14 Oct 20210.06700.06700.06500.06600.0660585,700
13 Oct 20210.06500.06700.06400.06700.06702,941,000
12 Oct 20210.06600.06600.06500.06500.0650702,300
11 Oct 20210.06600.06600.06600.06600.0660273,800
08 Oct 20210.06700.06700.06600.06700.0670389,000
07 Oct 20210.06600.06900.06600.06700.067010,088,600
06 Oct 20210.06300.06600.06300.06500.06501,719,400
05 Oct 20210.06300.06500.06300.06500.0650350,500
04 Oct 20210.06400.06400.06300.06300.06301,123,900
01 Oct 20210.06500.06500.06400.06400.0640705,600
30 Sep 20210.06500.06500.06400.06500.0650422,600
29 Sep 20210.06400.06600.06400.06500.0650130,100
28 Sep 20210.06600.06600.06600.06600.0660650,000
27 Sep 20210.06700.06700.06600.06600.06601,284,000
24 Sep 20210.06500.06700.06500.06700.0670816,100
23 Sep 20210.06400.06400.06400.06400.0640219,300
22 Sep 20210.06400.06400.06200.06400.0640474,200
21 Sep 20210.06400.06500.06400.06500.0650324,700
20 Sep 20210.06500.06500.06400.06500.0650750,000
17 Sep 20210.06600.06600.06400.06600.0660448,400
16 Sep 20210.06600.06600.06500.06600.0660418,000
15 Sep 20210.06600.06600.06500.06600.0660438,400
14 Sep 20210.06600.06600.06600.06600.0660505,000
13 Sep 20210.06600.06700.06600.06700.0670335,000
10 Sep 20210.06600.06700.06600.06700.0670157,500
09 Sep 20210.06600.06700.06600.06600.066096,100
08 Sep 20210.06600.06700.06600.06700.0670918,500
07 Sep 20210.06700.06700.06600.06700.06701,173,800
06 Sep 20210.06700.06700.06600.06700.0670670,800
03 Sep 20210.06700.06700.06700.06700.0670213,600
02 Sep 20210.06700.06700.06600.06700.0670625,100
01 Sep 20210.06700.06700.06600.06700.0670755,100
31 Aug 20210.06800.06800.06600.06700.0670298,700
30 Aug 20210.06700.06800.06600.06800.06801,028,600
27 Aug 20210.06700.06800.06700.06800.0680654,700
26 Aug 20210.06700.06700.06700.06700.06702,432,800
25 Aug 20210.06800.06800.06700.06700.0670859,900
24 Aug 20210.06800.06800.06700.06800.06801,031,600
23 Aug 20210.06800.06800.06700.06700.06701,040,000
20 Aug 20210.06800.06800.06700.06800.06803,144,200
19 Aug 20210.06700.06800.06700.06700.06703,305,600
18 Aug 20210.06700.06700.06700.06700.06701,036,000
17 Aug 20210.06700.06700.06600.06700.06702,133,300
16 Aug 20210.06800.06800.06700.06700.06702,476,800
13 Aug 20210.06900.06900.06800.06800.06803,234,000
12 Aug 20210.07200.07200.06900.07000.070010,141,400
11 Aug 20210.07200.07300.07100.07300.07303,268,300
10 Aug 20210.07100.07400.07100.07200.072011,082,000
06 Aug 20210.06900.07100.06900.07100.07104,172,900
05 Aug 20210.07000.07000.06900.07000.07002,187,000
04 Aug 20210.07100.07100.07000.07000.07001,721,000
03 Aug 20210.07100.07200.07000.07000.07002,306,400
02 Aug 20210.07100.07100.07000.07100.07102,360,800
30 Jul 20210.06900.07200.06900.07100.07107,127,200
29 Jul 20210.06800.06900.06700.06900.0690605,900
28 Jul 20210.06800.06800.06700.06700.06701,306,200
27 Jul 20210.06700.06900.06700.06800.0680912,700
26 Jul 20210.06800.06800.06700.06700.06702,901,800
23 Jul 20210.06800.06900.06700.06800.06802,479,500
22 Jul 20210.06900.07000.06800.06800.06802,041,600
21 Jul 20210.07100.07100.06900.07000.0700450,800
19 Jul 20210.07000.07300.06900.07100.07109,280,800
16 Jul 20210.06700.07200.06700.07100.071010,356,400
15 Jul 20210.06800.06800.06700.06800.0680209,400
14 Jul 20210.06600.06800.06600.06800.0680724,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...