Singapore markets closed

AsiaPhos Limited (5WV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.00900.0000 (0.00%)
At close: 03:30PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
12 May 20220.00700.00700.00700.00700.0070200,000
11 May 20220.00700.00700.00700.00700.0070-
10 May 20220.00700.00700.00700.00700.0070-
09 May 20220.00700.00700.00700.00700.0070-
06 May 20220.00700.00700.00700.00700.0070-
05 May 20220.00700.00700.00700.00700.0070-
04 May 20220.00800.00800.00700.00700.0070100,000
29 Apr 20220.00900.00900.00900.00900.0090-
28 Apr 20220.00800.00900.00800.00900.00901,100,000
27 Apr 20220.00700.00700.00700.00700.0070-
26 Apr 20220.00700.00700.00700.00700.0070-
25 Apr 20220.00800.00800.00700.00700.0070979,000
22 Apr 20220.00700.00700.00700.00700.0070-
21 Apr 20220.00700.00700.00700.00700.0070-
20 Apr 20220.00800.00800.00700.00700.00702,477,400
19 Apr 20220.00800.00800.00800.00800.0080-
18 Apr 20220.00800.00800.00800.00800.0080-
14 Apr 20220.00900.00900.00800.00800.0080700,000
13 Apr 20220.00800.00800.00800.00800.00801,600,000
12 Apr 20220.00800.00800.00800.00800.0080-
11 Apr 20220.00800.00800.00800.00800.0080-
08 Apr 20220.00900.00900.00800.00800.0080980,000
07 Apr 20220.00900.00900.00900.00900.009030,000
06 Apr 20220.00900.00900.00900.00900.0090-
05 Apr 20220.00900.00900.00900.00900.0090-
04 Apr 20220.00900.00900.00900.00900.0090150,000
01 Apr 20220.00900.00900.00900.00900.0090-
31 Mar 20220.00900.00900.00900.00900.0090-
30 Mar 20220.00900.00900.00900.00900.0090150,000
29 Mar 20220.00900.00900.00900.00900.0090-
28 Mar 20220.01000.01000.00900.00900.009072,200
25 Mar 20220.00900.00900.00900.00900.0090-
24 Mar 20220.00900.00900.00900.00900.0090800,000
23 Mar 20220.00900.00900.00900.00900.0090-
22 Mar 20220.00900.00900.00900.00900.0090500
21 Mar 20220.01000.01000.00900.00900.0090400,200
18 Mar 20220.01100.01100.01100.01100.0110-
17 Mar 20220.01100.01100.01100.01100.0110180,100
16 Mar 20220.00900.01100.00900.01100.0110530,200
15 Mar 20220.00900.00900.00900.00900.0090399,900
14 Mar 20220.00900.00900.00900.00900.0090100
11 Mar 20220.00900.00900.00900.00900.0090300,000
10 Mar 20220.01000.01000.01000.01000.0100-
09 Mar 20220.01000.01000.01000.01000.0100-
08 Mar 20220.01000.01000.01000.01000.0100365,100
07 Mar 20220.01000.01000.00900.00900.0090100,800
04 Mar 20220.01000.01000.01000.01000.0100-
03 Mar 20220.00900.01100.00900.01000.01002,380,000
02 Mar 20220.00800.00800.00800.00800.00801,000,000
01 Mar 20220.01000.01000.01000.01000.0100-
28 Feb 20220.01000.01000.01000.01000.0100-
25 Feb 20220.01000.01000.01000.01000.0100-
24 Feb 20220.01000.01000.01000.01000.0100-
23 Feb 20220.01000.01000.01000.01000.0100-
22 Feb 20220.01000.01000.01000.01000.010094,300
21 Feb 20220.01000.01100.00900.01100.01101,001,600
18 Feb 20220.00900.01000.00900.00900.0090586,200
17 Feb 20220.01000.01000.01000.01000.0100-
16 Feb 20220.01000.01000.01000.01000.0100-
15 Feb 20220.01000.01000.01000.01000.0100-
14 Feb 20220.01000.01000.01000.01000.0100-
11 Feb 20220.01000.01000.01000.01000.0100-
10 Feb 20220.01000.01000.01000.01000.0100-
09 Feb 20220.01000.01000.01000.01000.010099,600
08 Feb 20220.00900.01100.00900.01100.011099,600
07 Feb 20220.01100.01100.01000.01100.011020,500
04 Feb 20220.01000.01000.01000.01000.0100610,000
03 Feb 20220.00900.00900.00900.00900.0090502,000
31 Jan 20220.00900.00900.00900.00900.0090-
28 Jan 20220.00800.00900.00800.00900.009027,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...