Singapore markets closed

Aspial Corporation Limited (A30.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.08000.0000 (0.00%)
At close: 02:50PM SGT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20230.08000.08000.08000.08000.080060,000
01 Feb 20230.08000.08000.08000.08000.0800-
31 Jan 20230.07500.08000.07500.08000.080027,100
30 Jan 20230.08200.08200.08000.08000.080021,900
27 Jan 20230.08000.08000.08000.08000.080012,400
26 Jan 20230.08100.08100.08100.08100.0810105,500
25 Jan 20230.07800.07800.07800.07800.0780-
20 Jan 20230.07800.07800.07800.07800.078040,000
19 Jan 20230.07800.07800.07800.07800.07802,800
18 Jan 20230.08000.08000.08000.08000.080039,500
17 Jan 20230.08300.08300.08300.08300.0830-
16 Jan 20230.08300.08300.08300.08300.0830300
13 Jan 20230.08300.08300.08300.08300.0830100,000
12 Jan 20230.08300.08300.08300.08300.0830-
11 Jan 20230.08500.08500.08300.08300.083033,800
10 Jan 20230.08500.08500.08500.08500.08506,400
09 Jan 20230.08200.08200.08100.08100.081070,000
06 Jan 20230.08000.08300.08000.08300.0830147,500
05 Jan 20230.08000.08000.08000.08000.0800-
04 Jan 20230.08000.08000.08000.08000.0800-
03 Jan 20230.08000.08000.08000.08000.0800-
30 Dec 20220.08100.08100.08000.08000.0800128,200
29 Dec 20220.08100.08100.08000.08100.0810259,600
28 Dec 20220.08100.08100.08100.08100.0810-
27 Dec 20220.08200.08200.08100.08100.081032,200
23 Dec 20220.08000.08000.08000.08000.0800-
22 Dec 20220.07900.08100.07900.08000.0800209,000
21 Dec 20220.08100.08500.08100.08200.082095,000
20 Dec 20220.08000.08100.08000.08100.0810105,300
19 Dec 20220.08400.08400.08400.08400.0840100
16 Dec 20220.07500.07500.07500.07500.07502,200
15 Dec 20220.07500.08200.07500.08000.080022,000
14 Dec 20220.08200.08200.08200.08200.0820-
13 Dec 20220.08200.08200.08200.08200.0820-
12 Dec 20220.08300.08300.08200.08200.0820115,800
09 Dec 20220.07000.08000.07000.07900.0790169,600
08 Dec 20220.08000.08000.08000.08000.0800-
07 Dec 20220.08000.08000.08000.08000.0800-
06 Dec 20220.08000.08000.08000.08000.0800-
05 Dec 20220.08000.08000.08000.08000.0800-
02 Dec 20220.08000.08000.08000.08000.0800-
01 Dec 20220.08000.08000.08000.08000.0800-
30 Nov 20220.08000.08000.08000.08000.080039,900
29 Nov 20220.08000.08000.08000.08000.080020,000
28 Nov 20220.08000.08000.08000.08000.0800-
25 Nov 20220.08000.08000.08000.08000.0800-
24 Nov 20220.08000.08000.08000.08000.0800-
23 Nov 20220.08000.08000.08000.08000.0800-
22 Nov 20220.08000.08000.08000.08000.0800-
21 Nov 20220.08000.08000.08000.08000.0800-
18 Nov 20220.08000.08000.08000.08000.0800-
17 Nov 20220.08000.08000.08000.08000.0800-
16 Nov 20220.08000.08000.08000.08000.0800-
15 Nov 20220.07900.08000.07900.08000.0800102,200
14 Nov 20220.08000.08000.08000.08000.0800-
11 Nov 20220.07800.09000.07800.08000.0800177,600
10 Nov 20220.08000.08000.08000.08000.0800-
09 Nov 20220.07800.08000.07800.08000.0800106,200
08 Nov 20220.07500.08000.07500.08000.0800186,800
07 Nov 20220.08000.08000.08000.08000.0800200
04 Nov 20220.08000.08000.08000.08000.080013,000
03 Nov 20220.08000.08000.08000.08000.0800-
02 Nov 20220.08000.08000.08000.08000.0800-
01 Nov 20220.08000.08000.08000.08000.0800-
31 Oct 20220.07600.08000.07600.08000.080057,900
28 Oct 20220.08000.08000.08000.08000.080049,500
27 Oct 20220.08000.08000.08000.08000.0800-
26 Oct 20220.08000.08000.08000.08000.0800-
25 Oct 20220.08000.08000.08000.08000.0800-
21 Oct 20220.07800.08000.07800.08000.0800220,000
20 Oct 20220.07600.08000.07600.08000.080050,100
19 Oct 20220.08000.08000.08000.08000.0800-
18 Oct 20220.08000.08000.08000.08000.0800299,000
17 Oct 20220.08000.08000.08000.08000.0800-
14 Oct 20220.08000.08000.08000.08000.0800-
13 Oct 20220.08000.08000.08000.08000.0800100,000
12 Oct 20220.08500.08500.08500.08500.0850100
11 Oct 20220.08000.08200.07900.08100.0810400,200
10 Oct 20220.08000.08000.08000.08000.0800199,000
07 Oct 20220.08000.08200.08000.08100.0810400,000
06 Oct 20220.08200.08700.07900.08100.0810519,200
05 Oct 20220.08200.08400.07600.08000.0800190,400
04 Oct 20220.08300.08300.08300.08300.0830300
03 Oct 20220.08300.08300.08300.08300.0830-
30 Sept 20220.08300.08300.08300.08300.0830100
29 Sept 20220.08300.08300.08300.08300.0830200
28 Sept 20220.07500.08400.07500.08400.084037,200
27 Sept 20220.08500.08500.07500.07500.075020,000
26 Sept 20220.07100.08400.07000.08400.0840124,000
23 Sept 20220.09000.09000.09000.09000.0900-
22 Sept 20220.09000.09000.09000.09000.09005,000
21 Sept 20220.08700.08700.08700.08700.0870-
20 Sept 20220.08700.08700.08700.08700.0870-
19 Sept 20220.08700.08700.08700.08700.0870-
16 Sept 20220.08700.08700.08700.08700.08704,000
15 Sept 20220.08700.08700.08700.08700.0870-
14 Sept 20220.08700.08700.08700.08700.0870-
13 Sept 20220.08700.08700.08700.08700.0870-
12 Sept 20220.08700.08700.08700.08700.0870-
09 Sept 20220.08700.08700.08700.08700.0870-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...