A04.SI - ASL Marine Holdings Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 20190.03400.03400.03400.03400.0340-
12 Dec 20190.03400.03400.03400.03400.0340-
11 Dec 20190.03400.03400.03400.03400.0340-
10 Dec 20190.03400.03400.03400.03400.0340-
09 Dec 20190.04200.04200.03400.03400.034017,700
06 Dec 20190.03500.04100.03500.04100.041036,000
05 Dec 20190.03500.04300.03500.04300.043022,200
04 Dec 20190.03900.03900.03900.03900.0390-
03 Dec 20190.03900.03900.03900.03900.0390-
02 Dec 20190.03900.03900.03900.03900.0390-
29 Nov 20190.03900.03900.03900.03900.0390-
28 Nov 20190.04500.04500.03900.03900.03907,000
27 Nov 20190.04000.04000.04000.04000.040016,000
26 Nov 20190.04500.04600.04200.04200.0420126,100
25 Nov 20190.04500.04500.04500.04500.0450109,000
22 Nov 20190.04400.04400.04400.04400.0440-
21 Nov 20190.03900.04400.03900.04400.044012,100
20 Nov 20190.04400.04400.03900.03900.039024,100
19 Nov 20190.04000.04000.04000.04000.0400104,400
18 Nov 20190.04000.04500.04000.04500.045015,100
15 Nov 2019------
14 Nov 20190.03700.04300.03700.04000.040085,500
13 Nov 20190.04400.04400.03800.03800.038086,300
12 Nov 20190.03800.04400.03800.04400.0440250,100
11 Nov 2019------
08 Nov 20190.04000.04000.04000.04000.040078,000
07 Nov 20190.04000.04000.04000.04000.0400100,000
06 Nov 20190.04000.04000.04000.04000.0400-
05 Nov 20190.04000.04000.04000.04000.0400224,000
04 Nov 20190.04000.04400.03800.04400.0440124,400
01 Nov 20190.04000.04200.04000.04200.0420125,400
31 Oct 20190.04000.04200.04000.04200.0420114,100
30 Oct 20190.04000.04000.04000.04000.0400100,000
29 Oct 20190.04500.04500.04500.04500.0450100
25 Oct 20190.03900.03900.03900.03900.0390-
24 Oct 20190.03900.03900.03900.03900.039020,000
23 Oct 20190.03900.03900.03900.03900.0390-
22 Oct 20190.03700.03900.03600.03900.039020,000
21 Oct 20190.04000.04400.04000.04400.0440110,800
18 Oct 20190.04000.04000.04000.04000.0400100,000
17 Oct 20190.03600.04000.03600.04000.040098,000
16 Oct 20190.04000.04200.04000.04200.0420101,000
15 Oct 20190.04200.04200.04200.04200.0420-
14 Oct 20190.04000.04200.03700.04200.0420643,800
11 Oct 20190.04000.04100.04000.04000.0400121,400
10 Oct 20190.04100.04100.04100.04100.0410-
09 Oct 20190.04100.04100.04100.04100.0410-
08 Oct 20190.04100.04100.04100.04100.0410-
07 Oct 20190.04700.04700.04100.04100.04109,500
04 Oct 2019------
03 Oct 20190.04900.04900.04900.04900.0490100
02 Oct 20190.04100.04400.04100.04400.044038,400
01 Oct 20190.05000.05000.05000.05000.0500-
30 Sep 20190.05000.05000.05000.05000.0500-
27 Sep 20190.05000.05000.05000.05000.0500-
26 Sep 20190.05000.05000.05000.05000.0500-
25 Sep 20190.05000.05000.05000.05000.0500100
24 Sep 20190.04500.04500.04500.04500.0450-
23 Sep 20190.04500.04500.04500.04500.0450-
20 Sep 2019------
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...