Singapore Markets open in 3 hrs 27 mins

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
DateOpenHighLowClose*Adj. close**Volume
09 Feb 2023------
08 Feb 20230.01400.01400.01400.01400.0140100
07 Feb 20230.01500.01500.01500.01500.01501,751,000
06 Feb 20230.01600.01600.01600.01600.0160-
03 Feb 20230.01600.01700.01500.01600.016012,201,500
02 Feb 20230.01500.01600.01500.01500.0150319,100
01 Feb 2023------
31 Jan 20230.01500.01500.01500.01500.0150109,800
30 Jan 20230.01500.01600.01500.01600.01601,007,900
27 Jan 20230.01500.01500.01500.01500.01501,115,000
26 Jan 20230.01500.01500.01500.01500.0150288,400
25 Jan 20230.01400.01600.01400.01500.01501,572,800
20 Jan 20230.01400.01400.01400.01400.0140331,000
19 Jan 20230.01400.01400.01400.01400.0140800,000
18 Jan 20230.01500.01500.01500.01500.0150-
17 Jan 20230.01500.01500.01500.01500.0150-
16 Jan 20230.01500.01500.01500.01500.0150100,000
13 Jan 20230.01400.01700.01400.01500.01505,696,700
12 Jan 20230.01400.01400.01400.01400.0140943,300
11 Jan 20230.01400.01400.01400.01400.0140183,800
10 Jan 20230.01400.01400.01400.01400.0140500,000
09 Jan 20230.01500.01500.01400.01500.0150158,800
06 Jan 20230.01500.01500.01500.01500.0150259,900
05 Jan 20230.01500.01600.01500.01600.01603,101,000
04 Jan 20230.01400.01600.01400.01600.0160906,800
03 Jan 20230.01500.01600.01400.01600.01601,797,200
30 Dec 20220.01600.01700.01600.01700.0170246,300
29 Dec 20220.01600.01700.01600.01700.01702,040,500
28 Dec 20220.01600.01700.01600.01700.01704,364,800
27 Dec 20220.01400.01600.01400.01500.01502,541,200
23 Dec 20220.01400.01500.01400.01400.01401,250,100
22 Dec 20220.01500.01500.01400.01400.01401,250,000
21 Dec 20220.01500.01600.01500.01500.01501,081,600
20 Dec 20220.01500.01600.01500.01600.01602,297,600
19 Dec 20220.01600.01700.01500.01600.0160875,100
16 Dec 20220.01600.01600.01600.01600.01602,466,000
15 Dec 20220.01800.01800.01700.01700.0170506,200
14 Dec 20220.01700.01700.01700.01700.01701,941,800
13 Dec 20220.01700.01800.01700.01700.01702,201,200
12 Dec 20220.01700.01700.01600.01700.01705,929,500
09 Dec 20220.01800.01800.01700.01700.01701,596,500
08 Dec 20220.01700.01800.01700.01700.01704,440,100
07 Dec 20220.01700.01800.01700.01700.01704,941,700
06 Dec 20220.01800.01800.01700.01800.01804,877,600
05 Dec 20220.01700.02000.01600.01700.017023,771,500
02 Dec 20220.01600.01700.01600.01700.01708,579,600
01 Dec 20220.01700.01700.01600.01600.01601,491,600
30 Nov 20220.01600.01800.01600.01600.016010,667,800
29 Nov 20220.01600.01700.01600.01600.01603,988,000
28 Nov 20220.01600.01700.01600.01600.01601,372,000
25 Nov 20220.01700.01800.01600.01700.01707,153,300
24 Nov 20220.01700.01800.01600.01700.01705,222,700
23 Nov 20220.01700.01800.01700.01700.01702,160,400
22 Nov 20220.01700.01800.01700.01700.01703,275,800
21 Nov 20220.01800.01800.01700.01700.01706,298,600
18 Nov 20220.01900.01900.01800.01800.01806,209,100
17 Nov 20220.01900.02000.01900.02000.02009,485,700
16 Nov 20220.01900.01900.01800.01800.01801,983,900
15 Nov 20220.01900.02000.01900.01900.01902,295,000
14 Nov 20220.01900.02100.01900.01900.019020,338,000
11 Nov 20220.01800.01900.01700.01900.01908,328,900
10 Nov 20220.01700.01900.01700.01700.017013,934,500
09 Nov 20220.01600.01800.01600.01700.01706,992,000
08 Nov 20220.01700.01800.01600.01600.01609,372,900
07 Nov 20220.01800.01800.01700.01700.01705,851,000
04 Nov 20220.01800.01900.01800.01900.019014,473,100
03 Nov 20220.01800.01800.01800.01800.01801,204,200
02 Nov 20220.02000.02000.01900.01900.019011,759,500
01 Nov 20220.01700.02100.01700.02000.020029,265,500
31 Oct 20220.01700.01700.01700.01700.01702,188,100
28 Oct 20220.01800.01900.01800.01800.01801,555,000
27 Oct 20220.01800.01900.01700.01800.01805,292,800
26 Oct 20220.01700.01900.01700.01800.018012,641,700
25 Oct 20220.01900.01900.01700.01800.01806,999,800
21 Oct 20220.01800.02000.01800.01900.019014,632,900
20 Oct 20220.01800.01900.01700.01700.01707,202,500
19 Oct 20220.01800.01900.01700.01700.01703,607,400
18 Oct 20220.02400.02400.01800.01900.019036,828,400
17 Oct 20220.02400.02500.02300.02300.02307,381,100
14 Oct 20220.02600.02700.02300.02400.024014,094,500
13 Oct 20220.02900.02900.02400.02500.025010,903,000
12 Oct 20220.03000.03000.02700.02900.02905,245,900
11 Oct 20220.03200.03300.02800.03000.03004,439,100
10 Oct 20220.03200.03400.03100.03200.032013,128,800
07 Oct 20220.03300.03400.03100.03300.03308,967,900
06 Oct 20220.03000.03500.03000.03300.033023,416,600
05 Oct 20220.03100.03200.03000.03000.03004,969,400
04 Oct 20220.03000.03300.02800.03100.031017,776,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...