Yahoo

Mail

Singapore Markets open in 3 hrs 27 mins

Straits Times Index
3,388.52
+7.68(+0.23%)
S&P 500
4,117.86
-46.14(-1.11%)
Dow
33,949.01
-207.68(-0.61%)
Nasdaq
11,910.52
-203.27(-1.68%)
BTC-USD
22,920.09
-320.08(-1.38%)
CMC Crypto 200
527.96
-8.94(-1.66%)

AsiaPhos Limited (5WV.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0140

-0.0010

(-6.67%)

At close: 10:29AM SGT

Time period:

09 Feb 2022 - 09 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Feb 2023	-	-	-	-	-	-
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	-	-	-	-	-	-
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
31 Oct 2022	0.0170	0.0170	0.0170	0.0170	0.0170	2,188,100
28 Oct 2022	0.0180	0.0190	0.0180	0.0180	0.0180	1,555,000
27 Oct 2022	0.0180	0.0190	0.0170	0.0180	0.0180	5,292,800
26 Oct 2022	0.0170	0.0190	0.0170	0.0180	0.0180	12,641,700
25 Oct 2022	0.0190	0.0190	0.0170	0.0180	0.0180	6,999,800
21 Oct 2022	0.0180	0.0200	0.0180	0.0190	0.0190	14,632,900
20 Oct 2022	0.0180	0.0190	0.0170	0.0170	0.0170	7,202,500
19 Oct 2022	0.0180	0.0190	0.0170	0.0170	0.0170	3,607,400
18 Oct 2022	0.0240	0.0240	0.0180	0.0190	0.0190	36,828,400
17 Oct 2022	0.0240	0.0250	0.0230	0.0230	0.0230	7,381,100
14 Oct 2022	0.0260	0.0270	0.0230	0.0240	0.0240	14,094,500
13 Oct 2022	0.0290	0.0290	0.0240	0.0250	0.0250	10,903,000
12 Oct 2022	0.0300	0.0300	0.0270	0.0290	0.0290	5,245,900
11 Oct 2022	0.0320	0.0330	0.0280	0.0300	0.0300	4,439,100
10 Oct 2022	0.0320	0.0340	0.0310	0.0320	0.0320	13,128,800
07 Oct 2022	0.0330	0.0340	0.0310	0.0330	0.0330	8,967,900
06 Oct 2022	0.0300	0.0350	0.0300	0.0330	0.0330	23,416,600
05 Oct 2022	0.0310	0.0320	0.0300	0.0300	0.0300	4,969,400
04 Oct 2022	0.0300	0.0330	0.0280	0.0310	0.0310	17,776,700
03 Oct 2022	0.0250	0.0300	0.0250	0.0290	0.0290	20,113,700
30 Sept 2022	0.0240	0.0260	0.0230	0.0250	0.0250	20,968,000
29 Sept 2022	0.0220	0.0240	0.0210	0.0230	0.0230	15,556,800
28 Sept 2022	0.0230	0.0230	0.0210	0.0210	0.0210	7,929,400
27 Sept 2022	0.0230	0.0240	0.0220	0.0240	0.0240	8,860,300
26 Sept 2022	0.0230	0.0230	0.0210	0.0230	0.0230	4,244,700
23 Sept 2022	0.0240	0.0250	0.0230	0.0230	0.0230	6,804,300
22 Sept 2022	0.0220	0.0250	0.0220	0.0240	0.0240	8,646,500
21 Sept 2022	0.0240	0.0250	0.0220	0.0230	0.0230	18,395,700
20 Sept 2022	0.0260	0.0260	0.0240	0.0240	0.0240	5,046,400
19 Sept 2022	0.0280	0.0290	0.0250	0.0250	0.0250	13,513,800
16 Sept 2022	0.0250	0.0280	0.0230	0.0270	0.0270	25,723,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,388.52+7.68(+0.23%)

S&P 5004,117.86-46.14(-1.11%)

Dow33,949.01-207.68(-0.61%)

Nasdaq11,910.52-203.27(-1.68%)

BTC-USD22,920.09-320.08(-1.38%)

CMC Crypto 200527.96-8.94(-1.66%)

AsiaPhos Limited (5WV.SI)

Straits Times Index
3,388.52
+7.68(+0.23%)

S&P 500
4,117.86
-46.14(-1.11%)

Dow
33,949.01
-207.68(-0.61%)

Nasdaq
11,910.52
-203.27(-1.68%)

BTC-USD
22,920.09
-320.08(-1.38%)

CMC Crypto 200
527.96
-8.94(-1.66%)