Singapore markets closed

AsiaPhos Limited (5WV.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0080+0.0010 (+14.29%)
At close: 03:38PM SGT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.00800.00800.00800.00800.008020,000
23 May 20240.00700.00700.00700.00700.007030,500
21 May 20240.00700.00700.00700.00700.0070-
20 May 20240.00700.00700.00700.00700.0070-
17 May 20240.00700.00700.00700.00700.0070-
16 May 20240.00700.00700.00700.00700.0070-
15 May 20240.00600.00800.00600.00700.0070180,700
14 May 20240.00700.00700.00600.00600.0060122,800
13 May 20240.00700.00700.00600.00600.00607,500
10 May 20240.00700.00700.00600.00700.0070104,500
09 May 20240.00600.00600.00600.00600.0060-
08 May 20240.00500.00600.00500.00600.0060225,000
07 May 20240.00700.00700.00700.00700.0070-
06 May 20240.00700.00700.00700.00700.0070200
03 May 20240.00700.00700.00700.00700.0070-
02 May 20240.00700.00700.00700.00700.0070-
30 Apr 20240.00700.00700.00700.00700.0070-
29 Apr 20240.00700.00700.00700.00700.007015,000
26 Apr 20240.00600.00600.00600.00600.0060570,000
25 Apr 20240.00600.00600.00600.00600.0060-
24 Apr 20240.00600.00600.00600.00600.0060-
23 Apr 20240.00600.00600.00600.00600.0060629,900
22 Apr 20240.00600.00600.00600.00600.0060-
19 Apr 20240.00600.00700.00600.00600.0060100,200
18 Apr 20240.00700.00700.00700.00700.0070-
17 Apr 20240.00700.00700.00700.00700.0070100,000
16 Apr 20240.00700.00700.00700.00700.0070-
15 Apr 20240.00700.00700.00700.00700.0070-
12 Apr 20240.00700.00700.00700.00700.0070500,000
11 Apr 20240.00700.00700.00700.00700.0070500,000
09 Apr 20240.00700.00700.00700.00700.0070949,000
08 Apr 20240.00700.00800.00600.00700.00702,659,000
05 Apr 20240.00700.00700.00600.00600.006086,800
04 Apr 20240.00600.00700.00600.00600.0060152,100
03 Apr 20240.00700.00700.00700.00700.0070-
02 Apr 20240.00700.00700.00700.00700.0070-
01 Apr 20240.00700.00800.00700.00700.00701,050,000
28 Mar 20240.00800.00800.00700.00800.00802,941,300
27 Mar 20240.00700.00700.00700.00700.0070-
26 Mar 20240.00700.00700.00700.00700.0070-
25 Mar 20240.00800.00800.00700.00700.0070624,400
22 Mar 20240.00800.00800.00800.00800.0080-
21 Mar 20240.00800.00800.00800.00800.0080-
20 Mar 20240.00800.00800.00800.00800.0080-
19 Mar 20240.00800.00800.00700.00800.00801,160,200
18 Mar 20240.00800.00800.00800.00800.0080-
15 Mar 20240.00800.00800.00800.00800.0080-
14 Mar 20240.00800.00800.00800.00800.0080-
13 Mar 20240.00800.00900.00800.00800.00802,103,100
12 Mar 20240.00800.00800.00800.00800.0080-
11 Mar 20240.00800.00800.00800.00800.0080-
08 Mar 20240.00800.00800.00800.00800.00802,600,000
07 Mar 20240.00700.00700.00700.00700.007010,000
06 Mar 20240.00800.00900.00800.00900.00902,032,700
05 Mar 20240.00800.00800.00800.00800.0080-
04 Mar 20240.00800.00800.00800.00800.0080789,400
01 Mar 20240.00900.00900.00800.00800.0080400,200
29 Feb 20240.00800.00800.00800.00800.0080229,900
28 Feb 20240.00800.00800.00800.00800.0080840,600
27 Feb 20240.00800.00800.00800.00800.0080200,000
26 Feb 20240.00800.00800.00800.00800.0080350,000
23 Feb 20240.00800.00800.00800.00800.0080100,000
22 Feb 20240.01000.01100.00900.00900.009012,120,700
21 Feb 20240.00700.00700.00700.00700.0070130,000
20 Feb 20240.00800.00800.00800.00800.0080-
19 Feb 20240.00800.00800.00800.00800.0080-
16 Feb 20240.00800.00800.00800.00800.0080-
15 Feb 20240.00800.00800.00800.00800.008088,200
14 Feb 20240.00800.00800.00800.00800.0080-
13 Feb 20240.00800.00800.00800.00800.0080300,000
09 Feb 20240.00700.00700.00700.00700.0070-
08 Feb 20240.00700.00700.00700.00700.0070-
07 Feb 20240.00700.00700.00700.00700.00701,249,100
06 Feb 20240.00800.00800.00800.00800.0080-
05 Feb 20240.00800.00800.00800.00800.0080-
02 Feb 20240.00700.00800.00700.00800.00801,536,500
01 Feb 20240.00600.00600.00600.00600.0060300,300
31 Jan 20240.00700.00700.00700.00700.0070240,100
30 Jan 20240.00700.00700.00700.00700.0070149,200
29 Jan 20240.00700.00800.00700.00800.00803,208,200
26 Jan 20240.00800.00800.00800.00800.0080-
25 Jan 20240.00800.00800.00800.00800.0080-
24 Jan 20240.00800.00900.00800.00800.00803,812,100
23 Jan 20240.00800.00800.00800.00800.0080-
22 Jan 20240.00800.00800.00800.00800.00802,268,200
19 Jan 20240.00900.00900.00900.00900.0090-
18 Jan 20240.00900.00900.00900.00900.0090-
17 Jan 20240.00900.00900.00900.00900.0090-
16 Jan 20240.00900.00900.00900.00900.0090-
15 Jan 20240.00900.00900.00900.00900.0090-
12 Jan 20240.00900.00900.00900.00900.0090-
11 Jan 20240.00900.00900.00900.00900.0090-
10 Jan 20240.00900.00900.00900.00900.0090-
09 Jan 20240.00900.00900.00900.00900.0090-
08 Jan 20240.00900.01000.00900.00900.00902,210,200
05 Jan 20240.00800.00800.00800.00800.0080500
04 Jan 20240.00800.00800.00800.00800.0080-
03 Jan 20240.00800.00800.00800.00800.0080-
02 Jan 20240.00800.00800.00800.00800.0080500,000
29 Dec 20230.00800.00800.00800.00800.0080-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...