Mail

5WV.SI - AsiaPhos Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2023	0.0140	0.0140	0.0130	0.0130	0.0130	1,407,300
26 May 2023	0.0140	0.0140	0.0130	0.0130	0.0130	2,182,200
25 May 2023	0.0130	0.0140	0.0130	0.0140	0.0140	5,765,700
24 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	525,000
23 May 2023	0.0140	0.0150	0.0130	0.0130	0.0130	2,280,800
22 May 2023	0.0130	0.0140	0.0130	0.0140	0.0140	1,819,000
19 May 2023	0.0140	0.0140	0.0140	0.0140	0.0140	500,000
18 May 2023	0.0150	0.0150	0.0140	0.0150	0.0150	1,579,800
17 May 2023	0.0140	0.0160	0.0140	0.0150	0.0150	3,460,400
16 May 2023	0.0140	0.0160	0.0140	0.0140	0.0140	2,177,700
15 May 2023	0.0150	0.0160	0.0140	0.0140	0.0140	6,807,300
12 May 2023	0.0160	0.0160	0.0150	0.0150	0.0150	4,010,100
11 May 2023	0.0170	0.0170	0.0160	0.0160	0.0160	2,055,400
10 May 2023	0.0170	0.0170	0.0160	0.0170	0.0170	1,000,100
09 May 2023	0.0160	0.0180	0.0160	0.0180	0.0180	8,573,500
08 May 2023	0.0170	0.0180	0.0170	0.0170	0.0170	22,219,400
05 May 2023	0.0170	0.0170	0.0170	0.0170	0.0170	4,373,200
04 May 2023	0.0170	0.0180	0.0170	0.0170	0.0170	4,404,300
03 May 2023	0.0170	0.0180	0.0170	0.0180	0.0180	9,247,500
02 May 2023	0.0190	0.0190	0.0160	0.0160	0.0160	17,640,700
28 Apr 2023	0.0180	0.0200	0.0180	0.0180	0.0180	26,685,500
27 Apr 2023	0.0170	0.0180	0.0170	0.0180	0.0180	9,090,300
26 Apr 2023	0.0180	0.0200	0.0170	0.0180	0.0180	29,047,400
25 Apr 2023	0.0140	0.0190	0.0140	0.0180	0.0180	35,012,000
24 Apr 2023	0.0120	0.0150	0.0120	0.0140	0.0140	21,496,700
21 Apr 2023	0.0120	0.0130	0.0120	0.0120	0.0120	5,420,500
20 Apr 2023	0.0110	0.0130	0.0110	0.0130	0.0130	10,081,500
19 Apr 2023	0.0120	0.0120	0.0110	0.0120	0.0120	2,002,000
18 Apr 2023	0.0120	0.0130	0.0120	0.0130	0.0130	515,600
17 Apr 2023	0.0130	0.0130	0.0120	0.0120	0.0120	4,271,300
14 Apr 2023	0.0130	0.0170	0.0130	0.0130	0.0130	44,439,100
13 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
12 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
11 Apr 2023	0.0080	0.0090	0.0080	0.0090	0.0090	1,365,000
10 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
06 Apr 2023	0.0090	0.0090	0.0080	0.0080	0.0080	200
05 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,450,000
04 Apr 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 Apr 2023	0.0080	0.0100	0.0080	0.0100	0.0100	2,191,000
31 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
30 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	675,800
29 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
28 Mar 2023	0.0080	0.0090	0.0080	0.0090	0.0090	1,660,100
27 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
24 Mar 2023	0.0080	0.0100	0.0080	0.0100	0.0100	230,000
23 Mar 2023	0.0090	0.0100	0.0090	0.0100	0.0100	2,201,600
22 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
21 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
20 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	570,000
17 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
16 Mar 2023	0.0090	0.0090	0.0080	0.0080	0.0080	500,100
15 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
14 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
13 Mar 2023	0.0090	0.0090	0.0080	0.0080	0.0080	486,000
10 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Mar 2023	0.0090	0.0100	0.0090	0.0100	0.0100	2,000,000
08 Mar 2023	0.0090	0.0090	0.0080	0.0080	0.0080	914,000
07 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,116,000
06 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,180,000
03 Mar 2023	0.0080	0.0090	0.0080	0.0090	0.0090	70,000
02 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
01 Mar 2023	0.0080	0.0100	0.0080	0.0090	0.0090	3,790,100
28 Feb 2023	0.0100	0.0100	0.0080	0.0090	0.0090	2,287,900
27 Feb 2023	0.0120	0.0120	0.0110	0.0110	0.0110	251,000
24 Feb 2023	0.0100	0.0120	0.0100	0.0120	0.0120	410,000
23 Feb 2023	0.0110	0.0110	0.0110	0.0110	0.0110	510,000
22 Feb 2023	0.0130	0.0130	0.0110	0.0120	0.0120	5,998,500
21 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
17 Feb 2023	0.0150	0.0160	0.0150	0.0150	0.0150	1,281,000
16 Feb 2023	0.0150	0.0160	0.0150	0.0160	0.0160	1,100,200
15 Feb 2023	0.0150	0.0160	0.0150	0.0150	0.0150	2,080,200
14 Feb 2023	0.0140	0.0150	0.0130	0.0150	0.0150	1,900,700
13 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	750,100
10 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	710,000
09 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	2,173,900
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	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...