Singapore markets open in 2 hours 38 minutes

AsiaPhos Limited (5WV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0170+0.0010 (+6.25%)
At close: 05:07PM SGT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.01600.01700.01600.01700.01708,579,600
01 Dec 20220.01700.01700.01600.01600.01601,491,600
30 Nov 20220.01600.01800.01600.01600.016010,667,800
29 Nov 20220.01600.01700.01600.01600.01603,988,000
28 Nov 20220.01600.01700.01600.01600.01601,372,000
25 Nov 20220.01700.01800.01600.01700.01707,153,300
24 Nov 20220.01700.01800.01600.01700.01705,222,700
23 Nov 20220.01700.01800.01700.01700.01702,160,400
22 Nov 20220.01700.01800.01700.01700.01703,275,800
21 Nov 20220.01800.01800.01700.01700.01706,298,600
18 Nov 20220.01900.01900.01800.01800.01806,209,100
17 Nov 20220.01900.02000.01900.02000.02009,485,700
16 Nov 20220.01900.01900.01800.01800.01801,983,900
15 Nov 20220.01900.02000.01900.01900.01902,295,000
14 Nov 20220.01900.02100.01900.01900.019020,338,000
11 Nov 20220.01800.01900.01700.01900.01908,328,900
10 Nov 20220.01700.01900.01700.01700.017013,934,500
09 Nov 20220.01600.01800.01600.01700.01706,992,000
08 Nov 20220.01700.01800.01600.01600.01609,372,900
07 Nov 20220.01800.01800.01700.01700.01705,851,000
04 Nov 20220.01800.01900.01800.01900.019014,473,100
03 Nov 20220.01800.01800.01800.01800.01801,204,200
02 Nov 20220.02000.02000.01900.01900.019011,759,500
01 Nov 20220.01700.02100.01700.02000.020029,265,500
31 Oct 20220.01700.01700.01700.01700.01702,188,100
28 Oct 20220.01800.01900.01800.01800.01801,555,000
27 Oct 20220.01800.01900.01700.01800.01805,292,800
26 Oct 20220.01700.01900.01700.01800.018012,641,700
25 Oct 20220.01900.01900.01700.01800.01806,999,800
21 Oct 20220.01800.02000.01800.01900.019014,632,900
20 Oct 20220.01800.01900.01700.01700.01707,202,500
19 Oct 20220.01800.01900.01700.01700.01703,607,400
18 Oct 20220.02400.02400.01800.01900.019036,828,400
17 Oct 20220.02400.02500.02300.02300.02307,381,100
14 Oct 20220.02600.02700.02300.02400.024014,094,500
13 Oct 20220.02900.02900.02400.02500.025010,903,000
12 Oct 20220.03000.03000.02700.02900.02905,245,900
11 Oct 20220.03200.03300.02800.03000.03004,439,100
10 Oct 20220.03200.03400.03100.03200.032013,128,800
07 Oct 20220.03300.03400.03100.03300.03308,967,900
06 Oct 20220.03000.03500.03000.03300.033023,416,600
05 Oct 20220.03100.03200.03000.03000.03004,969,400
04 Oct 20220.03000.03300.02800.03100.031017,776,700
03 Oct 20220.02500.03000.02500.02900.029020,113,700
30 Sept 20220.02400.02600.02300.02500.025020,968,000
29 Sept 20220.02200.02400.02100.02300.023015,556,800
28 Sept 20220.02300.02300.02100.02100.02107,929,400
27 Sept 20220.02300.02400.02200.02400.02408,860,300
26 Sept 20220.02300.02300.02100.02300.02304,244,700
23 Sept 20220.02400.02500.02300.02300.02306,804,300
22 Sept 20220.02200.02500.02200.02400.02408,646,500
21 Sept 20220.02400.02500.02200.02300.023018,395,700
20 Sept 20220.02600.02600.02400.02400.02405,046,400
19 Sept 20220.02800.02900.02500.02500.025013,513,800
16 Sept 20220.02500.02800.02300.02700.027025,723,400
15 Sept 20220.02600.02600.02400.02500.02507,078,500
14 Sept 20220.02600.02800.02600.02700.027012,660,100
13 Sept 20220.02900.02900.02700.02700.02708,209,700
12 Sept 20220.02800.03000.02700.02900.029018,205,500
09 Sept 20220.02900.03100.02800.02800.028028,601,600
08 Sept 20220.02600.03000.02500.02900.029032,193,300
07 Sept 20220.02800.03000.02600.02600.02609,531,600
06 Sept 20220.03100.03200.02600.02700.027016,886,500
05 Sept 20220.03400.03700.03100.03100.031018,389,200
02 Sept 20220.03700.03900.03400.03400.034015,231,600
01 Sept 20220.03400.03900.03300.03700.037024,503,400
31 Aug 20220.03800.04000.03400.03400.034021,577,300
30 Aug 20220.04000.04300.03700.03900.039077,963,500
29 Aug 20220.03600.04400.03400.04000.0400135,815,500
26 Aug 20220.03500.03600.03200.03300.033020,151,500
25 Aug 20220.03000.03700.03000.03500.035071,447,600
24 Aug 20220.03100.03500.03000.03100.031025,773,700
23 Aug 20220.03000.03500.02900.03200.032067,872,700
22 Aug 20220.02300.03300.02300.03000.030089,112,100
19 Aug 20220.00800.02500.00800.02400.0240105,802,300
18 Aug 20220.00800.00800.00800.00800.0080-
17 Aug 20220.00800.00800.00800.00800.0080-
16 Aug 20220.00800.00800.00800.00800.0080-
15 Aug 20220.00800.00800.00800.00800.00801,401,000
12 Aug 20220.00900.01000.00900.01000.0100100,000
11 Aug 20220.00900.00900.00900.00900.0090222,000
10 Aug 20220.00900.00900.00900.00900.0090-
08 Aug 20220.00900.00900.00900.00900.0090-
05 Aug 20220.00900.01000.00900.00900.0090510,200
04 Aug 20220.00800.00800.00800.00800.0080300,000
03 Aug 20220.00900.00900.00900.00900.0090-
02 Aug 20220.00900.00900.00900.00900.0090-
01 Aug 20220.00900.00900.00900.00900.0090100,000
29 Jul 20220.00900.00900.00900.00900.0090350,000
28 Jul 20220.01000.01000.00800.01000.01002,550,100
27 Jul 20220.01000.01000.01000.01000.0100100,000
26 Jul 20220.00900.01000.00900.00900.0090233,900
25 Jul 20220.00800.00800.00800.00800.0080-
22 Jul 20220.00800.00800.00800.00800.0080-
21 Jul 20220.00900.00900.00800.00800.0080543,000
20 Jul 20220.00800.00800.00800.00800.0080-
19 Jul 20220.00800.00800.00800.00800.0080199,100
18 Jul 20220.00800.00800.00800.00800.0080-
15 Jul 20220.00800.00800.00800.00800.008043,000
14 Jul 20220.00900.00900.00900.00900.0090-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...