A04.SI - ASL Marine Holdings Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
23 Sep 20190.04500.04500.04500.04500.045030,000
19 Sep 20190.04900.04900.04900.04900.0490300
18 Sep 20190.05200.05200.05200.05200.0520700
17 Sep 20190.04500.04500.04500.04500.045024,300
16 Sep 20190.05200.05200.05200.05200.0520-
13 Sep 20190.05200.05200.05200.05200.0520100
12 Sep 20190.04800.04800.04300.04300.043095,100
11 Sep 20190.04900.04900.04800.04900.049030,100
10 Sep 20190.04300.04300.04300.04300.0430100
09 Sep 20190.05100.05100.04300.04900.04907,500
06 Sep 20190.04600.04600.04600.04600.0460-
05 Sep 20190.04600.04600.04600.04600.0460-
04 Sep 20190.05200.05200.04600.04600.04602,400
03 Sep 20190.05300.05300.05300.05300.0530-
02 Sep 20190.05300.05300.05300.05300.0530100
30 Aug 20190.04600.05100.04500.04500.0450310,700
29 Aug 20190.05100.05100.04600.05100.05107,200
28 Aug 20190.05000.05000.05000.05000.0500-
27 Aug 20190.05000.05000.04600.05000.05001,700
26 Aug 20190.04600.04600.04600.04600.0460321,000
23 Aug 20190.05000.05000.04800.04800.0480230,300
22 Aug 20190.05000.05000.05000.05000.0500-
21 Aug 20190.04500.05000.04500.05000.0500113,600
20 Aug 20190.04500.04500.04500.04500.0450-
19 Aug 20190.04500.04500.04500.04500.045057,000
16 Aug 20190.04800.04800.04800.04800.0480-
15 Aug 20190.04800.04800.04800.04800.0480-
14 Aug 20190.04300.04800.04300.04800.048055,300
13 Aug 20190.04300.04300.04300.04300.0430-
08 Aug 20190.04300.04300.04300.04300.0430-
07 Aug 20190.04300.04300.04300.04300.043010,000
06 Aug 20190.04200.04200.04200.04200.04206,000
05 Aug 20190.04600.04600.04300.04300.0430108,100
02 Aug 20190.04600.04600.04600.04600.046064,000
01 Aug 20190.04600.04600.04600.04600.046034,000
31 Jul 20190.04900.04900.04900.04900.0490-
30 Jul 20190.04900.04900.04900.04900.049030,000
29 Jul 20190.04600.04900.04600.04900.0490153,000
26 Jul 20190.04600.04600.04600.04600.0460-
25 Jul 20190.04600.04600.04500.04600.0460205,600
24 Jul 20190.04500.04800.04500.04600.0460240,800
23 Jul 20190.04500.04600.04400.04600.0460162,600
22 Jul 20190.04500.04500.04500.04500.0450111,100
19 Jul 20190.04500.04500.04500.04500.0450422,100
18 Jul 20190.04400.04800.04400.04400.044051,100
17 Jul 20190.04300.04300.04300.04300.043057,000
16 Jul 20190.04300.04300.04200.04200.0420176,600
15 Jul 20190.04200.04400.04200.04400.0440186,500
12 Jul 20190.04200.04700.04200.04200.042064,700
11 Jul 20190.04500.04500.04300.04300.0430121,800
10 Jul 20190.04300.04300.04300.04300.043021,000
09 Jul 20190.04500.04500.04200.04300.0430179,500
08 Jul 20190.04600.04700.04500.04500.0450387,000
05 Jul 20190.04500.05000.04300.04900.0490289,500
04 Jul 20190.04300.04500.04300.04500.045088,400
03 Jul 20190.04100.04900.04100.04300.043063,700
02 Jul 20190.04500.04500.04500.04500.045030,000
01 Jul 20190.05300.05300.05300.05300.0530-
28 Jun 20190.05300.05300.05300.05300.0530-
27 Jun 20190.05300.05300.05300.05300.05301,000
26 Jun 20190.04700.04900.04500.04600.0460127,400
25 Jun 20190.05200.05200.04700.04900.049014,200
24 Jun 20190.05000.05000.04700.04700.047031,600
21 Jun 20190.05500.05500.04800.04800.048048,500
20 Jun 20190.05000.05500.04800.04800.048019,500
19 Jun 20190.05500.05500.05400.05400.054074,500
18 Jun 20190.04900.04900.04900.04900.049040,000
17 Jun 20190.06400.06400.06400.06400.0640-
14 Jun 20190.06400.06400.06400.06400.0640100
13 Jun 20190.05400.05400.05400.05400.054020,100
12 Jun 20190.05200.05600.04900.04900.049020,100
11 Jun 20190.05500.05500.04800.04800.048010,000
10 Jun 20190.04800.04800.04800.04800.04806,000
07 Jun 20190.05500.05500.05500.05500.0550-
06 Jun 20190.05500.05500.05500.05500.0550-
04 Jun 20190.05500.05500.05500.05500.05502,000
03 Jun 20190.05700.05700.05700.05700.0570100
31 May 20190.04800.04800.04800.04800.048017,000
30 May 20190.04600.04600.04600.04600.0460-
29 May 20190.04600.04600.04600.04600.0460-
28 May 20190.04600.04600.04600.04600.0460-
27 May 20190.04600.04600.04600.04600.0460-
24 May 20190.04600.04600.04600.04600.0460-
23 May 20190.04600.04600.04600.04600.0460-
22 May 20190.04600.04600.04600.04600.0460-
21 May 20190.04600.04600.04600.04600.0460-
17 May 20190.04600.04600.04600.04600.0460-
16 May 20190.05600.05600.04600.04600.046030,000
15 May 20190.05700.05800.05700.05800.05808,800
14 May 20190.05100.05100.05100.05100.0510-
13 May 20190.05300.05300.05000.05100.0510238,000
10 May 20190.06700.06700.06700.06700.0670100
09 May 20190.06700.06700.06700.06700.0670-
08 May 20190.06000.06700.06000.06700.06705,300
07 May 20190.06000.06000.05200.05600.0560350,800
06 May 20190.06400.06400.06400.06400.0640-
03 May 20190.06400.06400.06400.06400.0640-
02 May 20190.06400.06400.06400.06400.0640200
30 Apr 20190.06300.06300.06300.06300.0630100
29 Apr 20190.05400.05400.05400.05400.0540-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...