Yahoo

Mail

Singapore markets close in 1 hour 42 minutes

Straits Times Index
3,131.17
+24.08(+0.77%)
Nikkei
26,992.21
+776.42(+2.96%)
Hang Seng
17,079.51
-143.32(-0.83%)
FTSE 100
6,953.47
+44.71(+0.65%)
BTC-USD
19,867.87
+678.24(+3.53%)
CMC Crypto 200
451.56
+16.20(+3.72%)

MONEY CHOICE

How 4 friends’ digital-first strategy helped Castlery blossom after 9 years

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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	0.0300	0.0330	0.0280	0.0310	0.0310	13,720,200
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
15 Sept 2022	0.0260	0.0260	0.0240	0.0250	0.0250	7,078,500
14 Sept 2022	0.0260	0.0280	0.0260	0.0270	0.0270	12,660,100
13 Sept 2022	0.0290	0.0290	0.0270	0.0270	0.0270	8,209,700
12 Sept 2022	0.0280	0.0300	0.0270	0.0290	0.0290	18,205,500
09 Sept 2022	0.0290	0.0310	0.0280	0.0280	0.0280	28,601,600
08 Sept 2022	0.0260	0.0300	0.0250	0.0290	0.0290	32,193,300
07 Sept 2022	0.0280	0.0300	0.0260	0.0260	0.0260	9,531,600
06 Sept 2022	0.0310	0.0320	0.0260	0.0270	0.0270	16,886,500
05 Sept 2022	0.0340	0.0370	0.0310	0.0310	0.0310	18,389,200
02 Sept 2022	0.0370	0.0390	0.0340	0.0340	0.0340	15,231,600
01 Sept 2022	0.0340	0.0390	0.0330	0.0370	0.0370	24,503,400
31 Aug 2022	0.0380	0.0400	0.0340	0.0340	0.0340	21,577,300
30 Aug 2022	0.0400	0.0430	0.0370	0.0390	0.0390	77,963,500
29 Aug 2022	0.0360	0.0440	0.0340	0.0400	0.0400	135,815,500
26 Aug 2022	0.0350	0.0360	0.0320	0.0330	0.0330	20,151,500
25 Aug 2022	0.0300	0.0370	0.0300	0.0350	0.0350	71,447,600
24 Aug 2022	0.0310	0.0350	0.0300	0.0310	0.0310	25,773,700
23 Aug 2022	0.0300	0.0350	0.0290	0.0320	0.0320	67,872,700
22 Aug 2022	0.0230	0.0330	0.0230	0.0300	0.0300	89,112,100
19 Aug 2022	0.0080	0.0250	0.0080	0.0240	0.0240	105,802,300
18 Aug 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
17 Aug 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
16 Aug 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
15 Aug 2022	0.0080	0.0080	0.0080	0.0080	0.0080	1,401,000
12 Aug 2022	0.0090	0.0100	0.0090	0.0100	0.0100	100,000
11 Aug 2022	0.0090	0.0090	0.0090	0.0090	0.0090	222,000
10 Aug 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
08 Aug 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
05 Aug 2022	0.0090	0.0100	0.0090	0.0090	0.0090	510,200
04 Aug 2022	0.0080	0.0080	0.0080	0.0080	0.0080	300,000
03 Aug 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
02 Aug 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
01 Aug 2022	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
29 Jul 2022	0.0090	0.0090	0.0090	0.0090	0.0090	350,000
28 Jul 2022	0.0100	0.0100	0.0080	0.0100	0.0100	2,550,100
27 Jul 2022	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
26 Jul 2022	0.0090	0.0100	0.0090	0.0090	0.0090	233,900
25 Jul 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 Jul 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
21 Jul 2022	0.0090	0.0090	0.0080	0.0080	0.0080	543,000
20 Jul 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 Jul 2022	0.0080	0.0080	0.0080	0.0080	0.0080	199,100
18 Jul 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
15 Jul 2022	0.0080	0.0080	0.0080	0.0080	0.0080	43,000
14 Jul 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
13 Jul 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
12 Jul 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
08 Jul 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
07 Jul 2022	0.0090	0.0090	0.0090	0.0090	0.0090	43,000
06 Jul 2022	0.0090	0.0090	0.0090	0.0090	0.0090	546,000
05 Jul 2022	0.0090	0.0100	0.0090	0.0100	0.0100	121,000
04 Jul 2022	0.0090	0.0090	0.0090	0.0090	0.0090	905,000
01 Jul 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
30 Jun 2022	0.0100	0.0100	0.0100	0.0100	0.0100	800,000
29 Jun 2022	0.0100	0.0110	0.0100	0.0100	0.0100	2,040,000
28 Jun 2022	0.0090	0.0100	0.0090	0.0100	0.0100	2,902,700
27 Jun 2022	0.0100	0.0100	0.0090	0.0100	0.0100	1,153,000
24 Jun 2022	0.0090	0.0090	0.0090	0.0090	0.0090	165,000
23 Jun 2022	0.0090	0.0090	0.0090	0.0090	0.0090	300,000
22 Jun 2022	0.0090	0.0090	0.0090	0.0090	0.0090	736,000
21 Jun 2022	0.0100	0.0110	0.0100	0.0100	0.0100	2,641,000
20 Jun 2022	0.0100	0.0110	0.0100	0.0110	0.0110	2,504,200
17 Jun 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,100,000
16 Jun 2022	0.0110	0.0110	0.0100	0.0100	0.0100	3,470,800
15 Jun 2022	0.0090	0.0130	0.0090	0.0110	0.0110	25,945,300
14 Jun 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
13 Jun 2022	0.0090	0.0090	0.0080	0.0080	0.0080	714,500
10 Jun 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
09 Jun 2022	0.0090	0.0090	0.0090	0.0090	0.0090	555,300
08 Jun 2022	0.0080	0.0110	0.0080	0.0090	0.0090	6,931,200
07 Jun 2022	0.0080	0.0080	0.0080	0.0080	0.0080	2,332,400
06 Jun 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
03 Jun 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
02 Jun 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
01 Jun 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
31 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
30 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
27 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	20,000
26 May 2022	0.0090	0.0100	0.0090	0.0100	0.0100	1,541,000
25 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
24 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
23 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	181,000
20 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
19 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
18 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
17 May 2022	0.0080	0.0090	0.0080	0.0090	0.0090	1,798,900
13 May 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,131.17+24.08(+0.77%)

Nikkei26,992.21+776.42(+2.96%)

Hang Seng17,079.51-143.32(-0.83%)

FTSE 1006,953.47+44.71(+0.65%)

BTC-USD19,867.87+678.24(+3.53%)

CMC Crypto 200451.56+16.20(+3.72%)

How 4 friends’ digital-first strategy helped Castlery blossom after 9 years

AsiaPhos Limited (5WV.SI)

Straits Times Index
3,131.17
+24.08(+0.77%)

Nikkei
26,992.21
+776.42(+2.96%)

Hang Seng
17,079.51
-143.32(-0.83%)

FTSE 100
6,953.47
+44.71(+0.65%)

BTC-USD
19,867.87
+678.24(+3.53%)

CMC Crypto 200
451.56
+16.20(+3.72%)