A30.SI - Aspial Corporation Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20230.06900.06900.06800.06800.068050,000
01 Jun 20230.07100.07100.07100.07100.0710-
01 Jun 20230.0025 Dividend
31 May 20230.06900.07100.06900.07100.06856,100
30 May 20230.07000.07300.07000.07000.0675122,000
29 May 20230.07000.07300.07000.07300.0704150,500
26 May 20230.07000.07400.07000.07100.0685351,100
25 May 20230.07200.07200.06900.07200.069592,500
24 May 20230.07200.07200.06900.07000.0675792,000
23 May 20230.07300.07300.07000.07200.0695346,400
22 May 20230.07200.07200.07000.07200.0695276,900
19 May 20230.07100.07100.07100.07100.0685-
18 May 20230.07100.07100.07100.07100.068580,000
17 May 20230.07200.07200.06500.07200.0695340,200
16 May 20230.07100.07300.07000.07200.0695395,500
15 May 20230.07200.07300.07000.07300.0704989,700
12 May 20230.07100.07200.06900.07100.068566,000
11 May 20230.07300.07600.07000.07100.06851,996,900
10 May 20230.07000.07200.06900.07200.069536,300
09 May 20230.07100.07500.07100.07500.0724212,000
08 May 20230.07300.07300.07300.07300.0704100
05 May 20230.07200.07400.06900.06900.066656,000
04 May 20230.07000.07200.06900.07200.0695131,400
03 May 20230.07000.07300.07000.07300.0704414,600
02 May 20230.07500.07500.07200.07500.072461,200
28 Apr 20230.07300.07500.07200.07500.07241,199,500
27 Apr 20230.07500.07500.07300.07300.0704475,200
26 Apr 20230.07600.07800.07400.07600.07331,030,500
25 Apr 20230.07600.07600.07600.07600.0733100
24 Apr 20230.07700.07900.07700.07700.0743163,400
21 Apr 20230.08000.08000.08000.08000.0772-
20 Apr 20230.07800.08000.07800.08000.0772198,300
19 Apr 20230.07700.07700.07700.07700.0743-
18 Apr 20230.07700.07700.07700.07700.0743-
17 Apr 20230.07700.07700.07700.07700.0743100
14 Apr 20230.07900.07900.07500.07800.0753100,300
13 Apr 20230.07700.07700.07700.07700.0743110,000
12 Apr 20230.07900.07900.07700.07700.074323,000
11 Apr 20230.07900.08000.07900.07900.0762110,800
10 Apr 20230.07900.07900.07900.07900.076237,600
06 Apr 20230.07700.07900.07600.07900.0762110,100
05 Apr 20230.07700.07700.07700.07700.0743100,000
04 Apr 20230.07800.07800.07800.07800.075311,000
03 Apr 20230.07900.07900.07500.07600.0733101,100
31 Mar 20230.07900.07900.07600.07600.0733150,000
30 Mar 20230.07800.07800.07800.07800.0753-
29 Mar 20230.07800.07900.07800.07800.075354,800
28 Mar 20230.07900.07900.07800.07800.075382,200
27 Mar 20230.07800.08000.07800.07800.0753225,200
24 Mar 20230.07700.08000.07700.07700.0743249,400
23 Mar 20230.07900.07900.07700.07700.074363,400
22 Mar 20230.07700.07800.07700.07700.0743108,300
21 Mar 20230.08000.08000.07900.07900.0762149,900
20 Mar 20230.07700.07900.07700.07900.0762355,000
17 Mar 20230.07800.07800.07700.07700.0743165,000
16 Mar 20230.08000.08000.08000.08000.0772100,000
15 Mar 20230.07900.08000.07900.07900.076280,300
14 Mar 20230.08000.08000.07700.08000.07721,737,900
13 Mar 20230.08000.08000.07800.08000.0772630,100
10 Mar 20230.08000.08000.07800.07800.0753329,700
09 Mar 20230.08000.08000.07900.08000.0772741,000
08 Mar 20230.08100.08100.07500.08000.0772580,700
07 Mar 20230.08000.08000.08000.08000.07724,400
06 Mar 20230.08000.08000.08000.08000.0772-
03 Mar 20230.08000.08000.07800.08000.07721,295,300
02 Mar 20230.08000.08000.07800.08000.0772225,000
01 Mar 20230.07300.08000.07300.08000.0772193,300
28 Feb 20230.08000.08000.08000.08000.0772-
27 Feb 20230.08000.08000.08000.08000.0772-
24 Feb 20230.08000.08000.08000.08000.0772-
23 Feb 20230.08100.08100.08000.08000.0772120,000
22 Feb 20230.08000.08000.08000.08000.0772-
21 Feb 20230.08000.08000.08000.08000.0772100
20 Feb 20230.08000.08000.08000.08000.077220,000
17 Feb 20230.08000.08000.08000.08000.0772117,100
16 Feb 20230.07900.07900.07900.07900.0762-
15 Feb 20230.07900.07900.07900.07900.0762-
14 Feb 20230.08000.08000.07900.07900.07622,500
13 Feb 20230.07900.08000.07500.08000.077217,500
10 Feb 20230.08000.08000.07900.07900.0762700
09 Feb 20230.08000.08000.08000.08000.0772-
08 Feb 20230.07800.08000.07200.08000.077218,000
07 Feb 20230.08000.08000.07900.07900.0762700
06 Feb 20230.08000.08000.08000.08000.0772100
03 Feb 20230.08000.08000.08000.08000.0772-
02 Feb 20230.08000.08000.08000.08000.077260,000
01 Feb 20230.08000.08000.08000.08000.0772-
31 Jan 20230.07500.08000.07500.08000.077227,100
30 Jan 20230.08200.08200.08000.08000.077221,900
27 Jan 20230.08000.08000.08000.08000.077212,400
26 Jan 20230.08100.08100.08100.08100.0781105,500
25 Jan 20230.07800.07800.07800.07800.0753-
20 Jan 20230.07800.07800.07800.07800.075340,000
19 Jan 20230.07800.07800.07800.07800.07532,800
18 Jan 20230.08000.08000.08000.08000.077239,500
17 Jan 20230.08300.08300.08300.08300.0801-
16 Jan 20230.08300.08300.08300.08300.0801300
13 Jan 20230.08300.08300.08300.08300.0801100,000
12 Jan 20230.08300.08300.08300.08300.0801-
11 Jan 20230.08500.08500.08300.08300.080133,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...