Yahoo

Mail

Singapore Markets close in 20 mins

Straits Times Index
3,235.42
+22.78(+0.71%)
Nikkei
27,476.87
+91.62(+0.33%)
Hang Seng
19,567.69
-347.99(-1.75%)
FTSE 100
7,449.61
+44.16(+0.60%)
BTC-USD
27,824.14
+196.03(+0.71%)
CMC Crypto 200
604.79
-13.60(-2.20%)

AsiaPhos Limited (5WV.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0100

0.0000

(0.00%)

As of 02:20PM SGT. Market open.

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.0080	0.0100	0.0080	0.0100	0.0100	230,000
23 Mar 2023	0.0090	0.0100	0.0090	0.0100	0.0100	2,201,600
22 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
21 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
20 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	570,000
17 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
16 Mar 2023	0.0090	0.0090	0.0080	0.0080	0.0080	500,100
15 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
14 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
13 Mar 2023	0.0090	0.0090	0.0080	0.0080	0.0080	486,000
10 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Mar 2023	0.0090	0.0100	0.0090	0.0100	0.0100	2,000,000
08 Mar 2023	0.0090	0.0090	0.0080	0.0080	0.0080	914,000
07 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,116,000
06 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,180,000
03 Mar 2023	0.0080	0.0090	0.0080	0.0090	0.0090	70,000
02 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
01 Mar 2023	0.0080	0.0100	0.0080	0.0090	0.0090	3,790,100
28 Feb 2023	0.0100	0.0100	0.0080	0.0090	0.0090	2,287,900
27 Feb 2023	0.0120	0.0120	0.0110	0.0110	0.0110	251,000
24 Feb 2023	0.0100	0.0120	0.0100	0.0120	0.0120	410,000
23 Feb 2023	0.0110	0.0110	0.0110	0.0110	0.0110	510,000
22 Feb 2023	0.0130	0.0130	0.0110	0.0120	0.0120	5,998,500
21 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
17 Feb 2023	0.0150	0.0160	0.0150	0.0150	0.0150	1,281,000
16 Feb 2023	0.0150	0.0160	0.0150	0.0160	0.0160	1,100,200
15 Feb 2023	0.0150	0.0160	0.0150	0.0150	0.0150	2,080,200
14 Feb 2023	0.0140	0.0150	0.0130	0.0150	0.0150	1,900,700
13 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	750,100
10 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	710,000
09 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	2,173,900
08 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	100
07 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,751,000
06 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
03 Feb 2023	0.0160	0.0170	0.0150	0.0160	0.0160	12,201,500
02 Feb 2023	0.0150	0.0160	0.0150	0.0150	0.0150	319,100
01 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
31 Jan 2023	0.0150	0.0150	0.0150	0.0150	0.0150	109,800
30 Jan 2023	0.0150	0.0160	0.0150	0.0160	0.0160	1,007,900
27 Jan 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,115,000
26 Jan 2023	0.0150	0.0150	0.0150	0.0150	0.0150	288,400
25 Jan 2023	0.0140	0.0160	0.0140	0.0150	0.0150	1,572,800
20 Jan 2023	0.0140	0.0140	0.0140	0.0140	0.0140	331,000
19 Jan 2023	0.0140	0.0140	0.0140	0.0140	0.0140	800,000
18 Jan 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
17 Jan 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
16 Jan 2023	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
13 Jan 2023	0.0140	0.0170	0.0140	0.0150	0.0150	5,696,700
12 Jan 2023	0.0140	0.0140	0.0140	0.0140	0.0140	943,300
11 Jan 2023	0.0140	0.0140	0.0140	0.0140	0.0140	183,800
10 Jan 2023	0.0140	0.0140	0.0140	0.0140	0.0140	500,000
09 Jan 2023	0.0150	0.0150	0.0140	0.0150	0.0150	158,800
06 Jan 2023	0.0150	0.0150	0.0150	0.0150	0.0150	259,900
05 Jan 2023	0.0150	0.0160	0.0150	0.0160	0.0160	3,101,000
04 Jan 2023	0.0140	0.0160	0.0140	0.0160	0.0160	906,800
03 Jan 2023	0.0150	0.0160	0.0140	0.0160	0.0160	1,797,200
30 Dec 2022	0.0160	0.0170	0.0160	0.0170	0.0170	246,300
29 Dec 2022	0.0160	0.0170	0.0160	0.0170	0.0170	2,040,500
28 Dec 2022	0.0160	0.0170	0.0160	0.0170	0.0170	4,364,800
27 Dec 2022	0.0140	0.0160	0.0140	0.0150	0.0150	2,541,200
23 Dec 2022	0.0140	0.0150	0.0140	0.0140	0.0140	1,250,100
22 Dec 2022	0.0150	0.0150	0.0140	0.0140	0.0140	1,250,000
21 Dec 2022	0.0150	0.0160	0.0150	0.0150	0.0150	1,081,600
20 Dec 2022	0.0150	0.0160	0.0150	0.0160	0.0160	2,297,600
19 Dec 2022	0.0160	0.0170	0.0150	0.0160	0.0160	875,100
16 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	2,466,000
15 Dec 2022	0.0180	0.0180	0.0170	0.0170	0.0170	506,200
14 Dec 2022	0.0170	0.0170	0.0170	0.0170	0.0170	1,941,800
13 Dec 2022	0.0170	0.0180	0.0170	0.0170	0.0170	2,201,200
12 Dec 2022	0.0170	0.0170	0.0160	0.0170	0.0170	5,929,500
09 Dec 2022	0.0180	0.0180	0.0170	0.0170	0.0170	1,596,500
08 Dec 2022	0.0170	0.0180	0.0170	0.0170	0.0170	4,440,100
07 Dec 2022	0.0170	0.0180	0.0170	0.0170	0.0170	4,941,700
06 Dec 2022	0.0180	0.0180	0.0170	0.0180	0.0180	4,877,600
05 Dec 2022	0.0170	0.0200	0.0160	0.0170	0.0170	23,771,500
02 Dec 2022	0.0160	0.0170	0.0160	0.0170	0.0170	8,579,600
01 Dec 2022	0.0170	0.0170	0.0160	0.0160	0.0160	1,491,600
30 Nov 2022	0.0160	0.0180	0.0160	0.0160	0.0160	10,667,800
29 Nov 2022	0.0160	0.0170	0.0160	0.0160	0.0160	3,988,000
28 Nov 2022	0.0160	0.0170	0.0160	0.0160	0.0160	1,372,000
25 Nov 2022	0.0170	0.0180	0.0160	0.0170	0.0170	7,153,300
24 Nov 2022	0.0170	0.0180	0.0160	0.0170	0.0170	5,222,700
23 Nov 2022	0.0170	0.0180	0.0170	0.0170	0.0170	2,160,400
22 Nov 2022	0.0170	0.0180	0.0170	0.0170	0.0170	3,275,800
21 Nov 2022	0.0180	0.0180	0.0170	0.0170	0.0170	6,298,600
18 Nov 2022	0.0190	0.0190	0.0180	0.0180	0.0180	6,209,100
17 Nov 2022	0.0190	0.0200	0.0190	0.0200	0.0200	9,485,700
16 Nov 2022	0.0190	0.0190	0.0180	0.0180	0.0180	1,983,900
15 Nov 2022	0.0190	0.0200	0.0190	0.0190	0.0190	2,295,000
14 Nov 2022	0.0190	0.0210	0.0190	0.0190	0.0190	20,338,000
11 Nov 2022	0.0180	0.0190	0.0170	0.0190	0.0190	8,328,900
10 Nov 2022	0.0170	0.0190	0.0170	0.0170	0.0170	13,934,500
09 Nov 2022	0.0160	0.0180	0.0160	0.0170	0.0170	6,992,000
08 Nov 2022	0.0170	0.0180	0.0160	0.0160	0.0160	9,372,900
07 Nov 2022	0.0180	0.0180	0.0170	0.0170	0.0170	5,851,000
04 Nov 2022	0.0180	0.0190	0.0180	0.0190	0.0190	14,473,100
03 Nov 2022	0.0180	0.0180	0.0180	0.0180	0.0180	1,204,200
02 Nov 2022	0.0200	0.0200	0.0190	0.0190	0.0190	11,759,500
01 Nov 2022	0.0170	0.0210	0.0170	0.0200	0.0200	29,265,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,235.42+22.78(+0.71%)

Nikkei27,476.87+91.62(+0.33%)

Hang Seng19,567.69-347.99(-1.75%)

FTSE 1007,449.61+44.16(+0.60%)

BTC-USD27,824.14+196.03(+0.71%)

CMC Crypto 200604.79-13.60(-2.20%)

AsiaPhos Limited (5WV.SI)

Straits Times Index
3,235.42
+22.78(+0.71%)

Nikkei
27,476.87
+91.62(+0.33%)

Hang Seng
19,567.69
-347.99(-1.75%)

FTSE 100
7,449.61
+44.16(+0.60%)

BTC-USD
27,824.14
+196.03(+0.71%)

CMC Crypto 200
604.79
-13.60(-2.20%)