Singapore markets open in 1 hour 4 minutes

Aspial Corporation Limited (A30.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0700+0.0030 (+4.48%)
At close: 04:45PM SGT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.06700.07000.06500.07000.0700293,000
22 Apr 20240.06700.06700.06700.06700.0670-
19 Apr 20240.06700.06700.06700.06700.06701,000
18 Apr 20240.06400.06400.06400.06400.0640-
17 Apr 20240.06400.06400.06400.06400.064022,800
16 Apr 20240.06800.06800.06700.06700.06703,000
15 Apr 20240.06500.06800.06500.06800.068033,200
12 Apr 20240.06700.06700.06700.06700.0670100
11 Apr 20240.06800.06800.06700.06800.0680130,000
09 Apr 20240.06900.07000.06800.06800.06801,250,100
08 Apr 20240.06800.06800.06800.06800.0680-
05 Apr 20240.06800.06800.06800.06800.0680-
04 Apr 20240.07300.07300.06600.06800.0680113,900
03 Apr 20240.06500.06800.06400.06800.068081,100
02 Apr 20240.06400.06600.06400.06600.06604,700
01 Apr 20240.06700.06700.06600.06600.0660300,000
28 Mar 20240.06700.06700.06700.06700.0670-
27 Mar 20240.06600.06700.06500.06700.0670493,200
26 Mar 20240.06600.06900.06600.06700.0670420,900
25 Mar 20240.06500.06700.06300.06600.066072,900
22 Mar 20240.06800.06900.06700.06800.0680294,100
21 Mar 20240.06800.07000.06600.07000.0700438,300
20 Mar 20240.06600.07000.06600.07000.0700158,800
19 Mar 20240.06800.06900.06600.06600.0660207,400
18 Mar 20240.07200.07200.06700.07000.0700334,900
15 Mar 20240.07200.07200.06900.07200.0720365,200
14 Mar 20240.07300.07300.07100.07300.0730755,100
13 Mar 20240.07000.07400.06800.07400.0740448,900
12 Mar 20240.07500.07500.07500.07500.0750-
11 Mar 20240.07500.07500.07500.07500.0750-
08 Mar 20240.07000.07500.07000.07500.075057,000
07 Mar 20240.07000.07600.07000.07600.0760113,300
06 Mar 20240.06100.07700.06000.07700.0770585,600
05 Mar 20240.07300.07300.07300.07300.0730-
04 Mar 20240.06000.07300.06000.07300.073034,900
01 Mar 20240.07300.07300.07300.07300.0730-
29 Feb 20240.07300.07300.07300.07300.0730-
28 Feb 20240.07300.07300.07300.07300.0730-
27 Feb 20240.07300.07300.07300.07300.0730-
26 Feb 20240.07300.07300.07300.07300.0730-
23 Feb 20240.07300.07300.07300.07300.0730-
22 Feb 20240.07300.07300.07300.07300.0730-
21 Feb 20240.07300.07300.07300.07300.0730100
20 Feb 20240.07300.07300.07300.07300.0730-
19 Feb 20240.07300.07300.07300.07300.073011,300
16 Feb 20240.07300.07300.07300.07300.0730-
15 Feb 20240.07100.07500.06900.07300.0730118,600
14 Feb 20240.07700.07700.07700.07700.0770-
13 Feb 20240.07600.07700.07600.07700.077050,000
09 Feb 20240.07400.07500.07400.07500.07501,200
08 Feb 20240.07300.07300.07300.07300.07301,000
07 Feb 20240.07300.07300.07300.07300.0730300
06 Feb 20240.06400.07400.06400.07400.07408,000
05 Feb 20240.07400.07500.07400.07500.07502,000
02 Feb 20240.07300.07300.07300.07300.0730-
01 Feb 20240.07300.07300.07300.07300.0730-
31 Jan 20240.07500.07500.06500.07300.073014,000
30 Jan 20240.07500.07500.06800.06800.068070,100
29 Jan 20240.07100.07300.07000.07300.07304,000
26 Jan 20240.07500.07500.07500.07500.0750-
25 Jan 20240.07500.07600.07200.07500.075032,200
24 Jan 20240.07700.07700.07700.07700.0770-
23 Jan 20240.07700.07700.07700.07700.0770-
22 Jan 20240.07700.07700.07700.07700.0770-
19 Jan 20240.07400.07700.07400.07700.077010,100
18 Jan 20240.07300.07300.07300.07300.0730-
17 Jan 20240.07300.07300.07300.07300.073050,000
16 Jan 20240.07000.07400.06900.07400.074029,400
15 Jan 20240.07500.07500.07500.07500.0750-
12 Jan 20240.07600.07600.07500.07500.0750900
11 Jan 20240.07600.07600.07600.07600.07605,000
10 Jan 20240.06500.07000.06500.07000.070040,100
09 Jan 20240.07600.07600.07600.07600.0760-
08 Jan 20240.07600.07600.07600.07600.0760-
05 Jan 20240.06200.07600.06200.07600.076093,600
04 Jan 20240.07400.07400.07400.07400.0740-
03 Jan 20240.07400.07400.07400.07400.0740-
02 Jan 20240.06400.07400.06300.07400.0740299,300
29 Dec 20230.07700.07700.07700.07700.0770-
28 Dec 20230.07700.07700.07700.07700.0770200
27 Dec 20230.07500.07500.07500.07500.07503,100
26 Dec 20230.07000.07000.06000.07000.070032,500
22 Dec 20230.07700.07700.07700.07700.0770-
21 Dec 20230.07700.07700.07700.07700.0770-
20 Dec 20230.07700.07700.07700.07700.0770-
19 Dec 20230.07700.07700.07700.07700.0770-
18 Dec 20230.07500.07700.07500.07700.07702,600
15 Dec 20230.07900.07900.07900.07900.0790-
14 Dec 20230.07900.07900.07900.07900.0790-
13 Dec 20230.07900.07900.07900.07900.0790-
12 Dec 20230.07900.07900.07900.07900.0790-
11 Dec 20230.07900.07900.07900.07900.0790-
08 Dec 20230.07900.07900.07900.07900.0790-
07 Dec 20230.07900.07900.07900.07900.0790-
06 Dec 20230.07900.07900.07900.07900.0790-
05 Dec 20230.07900.07900.07900.07900.0790-
04 Dec 20230.07900.07900.07900.07900.07901,000
01 Dec 20230.07400.07400.07400.07400.0740-
30 Nov 20230.07400.07400.07400.07400.0740-
29 Nov 20230.07000.07600.07000.07400.0740208,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...