5WV.SI - AsiaPhos Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20230.01400.01400.01300.01300.01301,407,300
26 May 20230.01400.01400.01300.01300.01302,182,200
25 May 20230.01300.01400.01300.01400.01405,765,700
24 May 20230.01300.01300.01300.01300.0130525,000
23 May 20230.01400.01500.01300.01300.01302,280,800
22 May 20230.01300.01400.01300.01400.01401,819,000
19 May 20230.01400.01400.01400.01400.0140500,000
18 May 20230.01500.01500.01400.01500.01501,579,800
17 May 20230.01400.01600.01400.01500.01503,460,400
16 May 20230.01400.01600.01400.01400.01402,177,700
15 May 20230.01500.01600.01400.01400.01406,807,300
12 May 20230.01600.01600.01500.01500.01504,010,100
11 May 20230.01700.01700.01600.01600.01602,055,400
10 May 20230.01700.01700.01600.01700.01701,000,100
09 May 20230.01600.01800.01600.01800.01808,573,500
08 May 20230.01700.01800.01700.01700.017022,219,400
05 May 20230.01700.01700.01700.01700.01704,373,200
04 May 20230.01700.01800.01700.01700.01704,404,300
03 May 20230.01700.01800.01700.01800.01809,247,500
02 May 20230.01900.01900.01600.01600.016017,640,700
28 Apr 20230.01800.02000.01800.01800.018026,685,500
27 Apr 20230.01700.01800.01700.01800.01809,090,300
26 Apr 20230.01800.02000.01700.01800.018029,047,400
25 Apr 20230.01400.01900.01400.01800.018035,012,000
24 Apr 20230.01200.01500.01200.01400.014021,496,700
21 Apr 20230.01200.01300.01200.01200.01205,420,500
20 Apr 20230.01100.01300.01100.01300.013010,081,500
19 Apr 20230.01200.01200.01100.01200.01202,002,000
18 Apr 20230.01200.01300.01200.01300.0130515,600
17 Apr 20230.01300.01300.01200.01200.01204,271,300
14 Apr 20230.01300.01700.01300.01300.013044,439,100
13 Apr 20230.00900.00900.00900.00900.0090-
12 Apr 20230.00900.00900.00900.00900.0090-
11 Apr 20230.00800.00900.00800.00900.00901,365,000
10 Apr 20230.00800.00800.00800.00800.0080-
06 Apr 20230.00900.00900.00800.00800.0080200
05 Apr 20230.00900.00900.00900.00900.00901,450,000
04 Apr 20230.01000.01000.01000.01000.0100-
03 Apr 20230.00800.01000.00800.01000.01002,191,000
31 Mar 20230.00800.00800.00800.00800.0080-
30 Mar 20230.00800.00800.00800.00800.0080675,800
29 Mar 20230.00900.00900.00900.00900.0090-
28 Mar 20230.00800.00900.00800.00900.00901,660,100
27 Mar 20230.01000.01000.01000.01000.0100-
24 Mar 20230.00800.01000.00800.01000.0100230,000
23 Mar 20230.00900.01000.00900.01000.01002,201,600
22 Mar 20230.00800.00800.00800.00800.0080-
21 Mar 20230.00800.00800.00800.00800.0080-
20 Mar 20230.00800.00800.00800.00800.0080570,000
17 Mar 20230.00800.00800.00800.00800.0080-
16 Mar 20230.00900.00900.00800.00800.0080500,100
15 Mar 20230.00900.00900.00900.00900.0090-
14 Mar 20230.00900.00900.00900.00900.0090100,000
13 Mar 20230.00900.00900.00800.00800.0080486,000
10 Mar 20230.01000.01000.01000.01000.0100-
09 Mar 20230.00900.01000.00900.01000.01002,000,000
08 Mar 20230.00900.00900.00800.00800.0080914,000
07 Mar 20230.00800.00800.00800.00800.00801,116,000
06 Mar 20230.00800.00800.00800.00800.00801,180,000
03 Mar 20230.00800.00900.00800.00900.009070,000
02 Mar 20230.00900.00900.00900.00900.0090-
01 Mar 20230.00800.01000.00800.00900.00903,790,100
28 Feb 20230.01000.01000.00800.00900.00902,287,900
27 Feb 20230.01200.01200.01100.01100.0110251,000
24 Feb 20230.01000.01200.01000.01200.0120410,000
23 Feb 20230.01100.01100.01100.01100.0110510,000
22 Feb 20230.01300.01300.01100.01200.01205,998,500
21 Feb 20230.01500.01500.01500.01500.0150-
20 Feb 20230.01500.01500.01500.01500.0150-
17 Feb 20230.01500.01600.01500.01500.01501,281,000
16 Feb 20230.01500.01600.01500.01600.01601,100,200
15 Feb 20230.01500.01600.01500.01500.01502,080,200
14 Feb 20230.01400.01500.01300.01500.01501,900,700
13 Feb 20230.01400.01400.01400.01400.0140750,100
10 Feb 20230.01500.01500.01500.01500.0150710,000
09 Feb 20230.01400.01400.01400.01400.01402,173,900
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 20230.01500.01500.01500.01500.0150100,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...