Singapore markets open in 4 hours 7 minutes

ASL Marine Holdings Ltd. (A04.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0470-0.0030 (-6.00%)
At close: 02:19PM SGT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20220.04700.04700.04700.04700.04701,500
28 Sept 20220.05000.05000.05000.05000.0500-
27 Sept 20220.05000.05000.05000.05000.0500-
26 Sept 20220.05000.05000.05000.05000.0500-
23 Sept 20220.05000.05000.05000.05000.0500-
22 Sept 20220.05000.05000.05000.05000.0500-
21 Sept 20220.05000.05000.05000.05000.050010,100
20 Sept 20220.05000.05000.04600.04600.046032,200
19 Sept 20220.05500.05500.05000.05000.050012,200
16 Sept 20220.05300.05600.05300.05500.0550145,400
15 Sept 20220.05800.05800.05000.05000.0500166,000
14 Sept 20220.05500.06000.05000.05100.0510440,000
13 Sept 20220.05200.05200.04900.04900.049014,100
12 Sept 20220.06300.06300.06300.06300.0630-
09 Sept 20220.06300.06300.06300.06300.0630-
08 Sept 20220.06300.06300.06300.06300.0630-
07 Sept 20220.06300.06300.06300.06300.0630-
06 Sept 20220.06300.06300.06300.06300.0630-
05 Sept 20220.05700.06300.05400.06300.0630312,400
02 Sept 20220.05700.05700.05700.05700.0570-
01 Sept 20220.05700.05700.05700.05700.0570-
31 Aug 20220.06100.06100.05700.05700.057040,100
30 Aug 20220.06000.06000.06000.06000.0600-
29 Aug 20220.06000.06000.06000.06000.0600-
26 Aug 20220.06200.06200.06000.06000.060035,000
25 Aug 20220.06200.06700.05600.05600.0560133,200
24 Aug 20220.06000.06200.06000.06000.0600101,200
23 Aug 20220.06000.06000.06000.06000.0600-
22 Aug 20220.06000.06000.06000.06000.060020,000
19 Aug 20220.06400.06500.06100.06100.061010,800
18 Aug 20220.06000.06400.06000.06400.0640338,400
17 Aug 20220.05900.05900.05900.05900.0590-
16 Aug 20220.05700.05900.05000.05900.059040,600
15 Aug 20220.05800.05800.05800.05800.0580-
12 Aug 20220.05800.05800.05800.05800.058029,100
11 Aug 20220.06300.06400.05800.06000.060077,800
10 Aug 20220.05900.06300.05800.06300.0630106,000
08 Aug 20220.05800.05800.05800.05800.0580-
05 Aug 20220.05800.05800.05800.05800.0580-
04 Aug 20220.06000.06000.05800.05800.058028,000
03 Aug 20220.06000.06400.06000.06300.063049,900
02 Aug 20220.06200.06200.06200.06200.0620-
01 Aug 20220.06000.06300.06000.06200.062052,900
29 Jul 20220.06000.06000.06000.06000.0600-
28 Jul 20220.06000.06000.06000.06000.0600-
27 Jul 20220.06000.06000.06000.06000.0600-
26 Jul 20220.06000.06000.06000.06000.0600-
25 Jul 20220.06000.06000.06000.06000.060050,000
22 Jul 20220.05900.05900.05900.05900.059075,800
21 Jul 20220.05900.05900.05900.05900.059080,900
20 Jul 20220.06500.06500.06200.06200.0620900
19 Jul 20220.06000.06000.06000.06000.0600-
18 Jul 20220.06000.06000.06000.06000.0600-
15 Jul 20220.06000.06000.06000.06000.0600-
14 Jul 20220.06000.06000.06000.06000.060050,000
13 Jul 20220.06000.06000.06000.06000.060050,000
12 Jul 20220.06000.06000.06000.06000.060050,000
08 Jul 20220.06100.06100.05800.05800.058071,400
07 Jul 20220.05900.06000.05900.06000.060061,400
06 Jul 20220.05800.06000.05600.05900.059086,600
05 Jul 20220.05800.05800.05800.05800.0580-
04 Jul 20220.05800.05800.05800.05800.058020,000
01 Jul 20220.05600.05600.05600.05600.056050,000
30 Jun 20220.06100.06100.06100.06100.0610-
29 Jun 20220.05600.06100.05500.06100.0610110,600
28 Jun 20220.05800.05800.05300.05300.0530128,000
27 Jun 20220.06400.06400.06400.06400.0640-
24 Jun 20220.06400.06400.06400.06400.0640-
23 Jun 20220.06400.06400.06400.06400.0640100
22 Jun 20220.05600.05600.05600.05600.05604,900
21 Jun 20220.05600.05600.05600.05600.0560-
20 Jun 20220.05600.05600.05600.05600.0560-
17 Jun 20220.05700.05700.05600.05600.056083,000
16 Jun 20220.05800.05800.05800.05800.05801,000
15 Jun 20220.05800.05800.05800.05800.0580-
14 Jun 20220.05800.05800.05800.05800.0580-
13 Jun 20220.06600.06600.05800.05800.058040,300
10 Jun 20220.06700.06700.06200.06200.062075,300
09 Jun 20220.06400.06400.06400.06400.064020,000
08 Jun 20220.06700.06700.06400.06600.0660136,600
07 Jun 20220.06000.06000.06000.06000.06005,000
06 Jun 20220.06200.06300.06200.06300.063030,000
03 Jun 20220.06100.07000.06100.06200.0620365,100
02 Jun 20220.05700.05800.05700.05800.058016,200
01 Jun 20220.06200.06200.06200.06200.0620-
31 May 20220.06200.06200.06200.06200.0620-
30 May 20220.06200.06200.06200.06200.062022,200
27 May 20220.05900.05900.05900.05900.059052,500
26 May 20220.05900.05900.05900.05900.0590-
25 May 20220.05900.05900.05900.05900.0590-
24 May 20220.05900.05900.05900.05900.0590-
23 May 20220.05300.05900.05300.05900.0590700
20 May 20220.05900.05900.05900.05900.0590-
19 May 20220.05300.05900.05300.05900.059036,200
18 May 20220.05500.05900.05500.05900.059022,200
17 May 20220.05400.05400.05400.05400.0540-
13 May 20220.05700.05700.05400.05400.054075,700
12 May 20220.05900.05900.05900.05900.0590100
11 May 20220.05900.05900.05900.05900.0590100
10 May 20220.06400.06400.05300.05300.053021,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...