Singapore markets close in 1 hour 42 minutes

AsiaPhos Limited (5WV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0310+0.0020 (+6.90%)
As of 03:07PM SGT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20220.03000.03300.02800.03100.031013,720,200
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-
13 Jul 20220.00900.00900.00900.00900.0090-
12 Jul 20220.00900.00900.00900.00900.0090-
08 Jul 20220.00900.00900.00900.00900.0090-
07 Jul 20220.00900.00900.00900.00900.009043,000
06 Jul 20220.00900.00900.00900.00900.0090546,000
05 Jul 20220.00900.01000.00900.01000.0100121,000
04 Jul 20220.00900.00900.00900.00900.0090905,000
01 Jul 20220.01000.01000.01000.01000.0100-
30 Jun 20220.01000.01000.01000.01000.0100800,000
29 Jun 20220.01000.01100.01000.01000.01002,040,000
28 Jun 20220.00900.01000.00900.01000.01002,902,700
27 Jun 20220.01000.01000.00900.01000.01001,153,000
24 Jun 20220.00900.00900.00900.00900.0090165,000
23 Jun 20220.00900.00900.00900.00900.0090300,000
22 Jun 20220.00900.00900.00900.00900.0090736,000
21 Jun 20220.01000.01100.01000.01000.01002,641,000
20 Jun 20220.01000.01100.01000.01100.01102,504,200
17 Jun 20220.01000.01000.01000.01000.01001,100,000
16 Jun 20220.01100.01100.01000.01000.01003,470,800
15 Jun 20220.00900.01300.00900.01100.011025,945,300
14 Jun 20220.00800.00800.00800.00800.0080-
13 Jun 20220.00900.00900.00800.00800.0080714,500
10 Jun 20220.00900.00900.00900.00900.0090-
09 Jun 20220.00900.00900.00900.00900.0090555,300
08 Jun 20220.00800.01100.00800.00900.00906,931,200
07 Jun 20220.00800.00800.00800.00800.00802,332,400
06 Jun 20220.00900.00900.00900.00900.0090-
03 Jun 20220.00900.00900.00900.00900.0090-
02 Jun 20220.00900.00900.00900.00900.0090-
01 Jun 20220.00900.00900.00900.00900.0090-
31 May 20220.00900.00900.00900.00900.0090-
30 May 20220.00900.00900.00900.00900.0090-
27 May 20220.00900.00900.00900.00900.009020,000
26 May 20220.00900.01000.00900.01000.01001,541,000
25 May 20220.00800.00800.00800.00800.0080-
24 May 20220.00800.00800.00800.00800.0080-
23 May 20220.00800.00800.00800.00800.0080181,000
20 May 20220.00900.00900.00900.00900.0090-
19 May 20220.00900.00900.00900.00900.0090-
18 May 20220.00900.00900.00900.00900.0090-
17 May 20220.00800.00900.00800.00900.00901,798,900
13 May 20220.00700.00700.00700.00700.0070-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...