A04.SI - ASL Marine Holdings Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 20200.04400.04400.04200.04200.0420221,100
08 Jul 20200.03800.04000.03800.04000.0400185,000
07 Jul 20200.03700.03800.03700.03800.03804,000
06 Jul 20200.03900.03900.03900.03900.0390-
03 Jul 20200.03900.03900.03900.03900.0390-
02 Jul 20200.03900.03900.03900.03900.0390-
01 Jul 20200.03900.03900.03900.03900.0390-
30 Jun 20200.03900.03900.03900.03900.0390100
29 Jun 20200.03600.03600.03600.03600.036027,400
26 Jun 20200.03900.03900.03000.03000.030036,700
25 Jun 20200.03000.03000.03000.03000.03001,000
24 Jun 20200.03500.03700.03500.03700.037037,000
23 Jun 20200.03500.03500.03500.03500.035032,000
22 Jun 20200.03400.03400.02500.03400.034021,300
19 Jun 20200.03000.03000.03000.03000.0300-
18 Jun 20200.03000.03000.03000.03000.030050,000
17 Jun 20200.03700.03700.03700.03700.0370100
16 Jun 20200.02600.02600.02400.02400.024017,000
15 Jun 20200.02800.02800.02600.02600.0260347,000
12 Jun 20200.02900.02900.02900.02900.0290-
11 Jun 20200.02900.02900.02900.02900.0290-
10 Jun 20200.02900.02900.02900.02900.02907,000
09 Jun 20200.02900.02900.02900.02900.0290-
08 Jun 20200.03700.03700.02900.02900.029015,100
05 Jun 20200.02900.02900.02900.02900.0290-
04 Jun 20200.02900.02900.02900.02900.0290-
03 Jun 20200.03500.03500.02900.02900.029010,000
02 Jun 20200.02700.02700.02700.02700.0270-
01 Jun 20200.02700.02700.02700.02700.0270-
29 May 20200.02700.02700.02700.02700.027013,800
28 May 20200.02700.02700.02700.02700.0270-
27 May 20200.02700.02700.02700.02700.027010,000
26 May 20200.02800.02800.02800.02800.0280-
22 May 20200.02800.02800.02800.02800.0280-
21 May 20200.02800.02800.02800.02800.0280-
20 May 20200.02800.02800.02800.02800.02802,800
19 May 20200.02800.02800.02800.02800.0280-
18 May 20200.02800.02800.02800.02800.0280-
15 May 20200.02800.02800.02800.02800.0280-
14 May 20200.02800.02800.02800.02800.0280-
13 May 20200.02800.02800.02800.02800.028010,000
12 May 20200.03000.03000.02800.02800.028028,000
11 May 20200.03000.03000.03000.03000.03001,400
08 May 20200.03600.03600.03600.03600.0360-
06 May 20200.03600.03600.03600.03600.0360-
05 May 20200.03000.03600.03000.03600.036078,200
04 May 20200.03100.03100.03100.03100.0310-
30 Apr 20200.03100.03100.03100.03100.0310-
29 Apr 20200.03100.03100.03100.03100.0310-
28 Apr 20200.03100.03100.03100.03100.0310-
27 Apr 20200.03100.03100.03100.03100.0310-
24 Apr 20200.03100.03100.03100.03100.03109,000
23 Apr 20200.03300.03300.03300.03300.0330-
22 Apr 20200.03300.03300.03300.03300.0330-
21 Apr 20200.03300.03300.03300.03300.0330-
20 Apr 20200.03300.03300.03300.03300.0330196,000
17 Apr 20200.03500.03500.03500.03500.0350-
16 Apr 20200.03500.03500.03500.03500.0350-
15 Apr 20200.03500.03500.03500.03500.0350-
14 Apr 20200.03500.03500.03500.03500.0350-
13 Apr 20200.03500.03500.03500.03500.0350-
09 Apr 20200.03500.03500.03500.03500.0350100,000
08 Apr 20200.03500.03500.03500.03500.0350100,000
07 Apr 20200.03200.03200.03200.03200.0320-
06 Apr 20200.03200.03200.03200.03200.0320-
03 Apr 20200.03300.03300.03000.03200.032072,300
02 Apr 20200.03200.03200.03200.03200.0320-
01 Apr 20200.03200.03200.03200.03200.0320500
31 Mar 20200.03200.03200.03200.03200.0320-
30 Mar 20200.03200.03200.03200.03200.0320-
27 Mar 20200.03200.03200.03200.03200.0320-
26 Mar 20200.03200.03200.03200.03200.03202,000
25 Mar 20200.03400.03400.03300.03300.033027,800
24 Mar 20200.03300.03300.03300.03300.0330-
23 Mar 20200.03300.03300.03300.03300.033080,000
20 Mar 20200.03500.03500.03500.03500.0350511,100
19 Mar 20200.03500.03500.03200.03300.0330105,300
18 Mar 20200.03500.03500.03500.03500.035080,600
17 Mar 20200.03500.03500.03500.03500.035078,000
16 Mar 20200.03500.03500.03500.03500.035020,400
13 Mar 20200.03200.03500.03200.03500.035069,700
12 Mar 20200.03500.03500.03500.03500.0350259,800
11 Mar 20200.03500.03500.03500.03500.0350150,000
10 Mar 20200.03300.03700.03300.03700.0370255,000
09 Mar 20200.03300.03900.03200.03900.0390252,900
06 Mar 20200.03900.03900.03900.03900.039025,100
05 Mar 20200.03700.03900.03700.03900.039034,800
04 Mar 20200.03300.03700.03300.03700.037014,300
03 Mar 20200.03200.03200.03200.03200.032016,800
02 Mar 20200.03800.03800.03800.03800.0380-
28 Feb 20200.03800.03800.03800.03800.0380-
27 Feb 20200.04000.04100.03700.03800.038058,800
26 Feb 20200.04300.04300.04300.04300.0430100
25 Feb 20200.04200.04200.04200.04200.0420-
24 Feb 20200.04200.04200.04200.04200.0420-
21 Feb 20200.04200.04200.04200.04200.0420-
20 Feb 20200.04200.04200.04200.04200.0420-
19 Feb 20200.04200.04200.04200.04200.0420100
18 Feb 20200.03300.03300.03300.03300.03306,900
17 Feb 20200.03000.03000.03000.03000.0300-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...