Singapore markets closed

Aspial Corporation Limited (A30.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.07400.0000 (0.00%)
At close: 04:59PM SGT
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Nov 20230.07300.07300.07300.07300.0730-
27 Nov 20230.07300.07300.07300.07300.07305,000
24 Nov 20230.07000.07000.07000.07000.0700-
23 Nov 20230.07000.07000.07000.07000.0700-
22 Nov 20230.07000.07000.07000.07000.07005,000
21 Nov 20230.07100.07200.07100.07200.072030,000
20 Nov 20230.07000.07000.07000.07000.0700-
17 Nov 20230.07000.07000.07000.07000.0700-
16 Nov 20230.06900.07100.06600.07000.0700107,500
15 Nov 20230.07000.07000.07000.07000.0700-
14 Nov 20230.07000.07000.07000.07000.0700-
10 Nov 20230.07000.07000.07000.07000.07002,300
09 Nov 20230.07200.07300.06900.06900.0690283,700
08 Nov 20230.06800.07300.06800.07100.0710525,300
07 Nov 20230.06600.06800.06200.06700.0670151,800
06 Nov 20230.06400.06800.06400.06800.0680821,100
03 Nov 20230.06300.06500.06300.06400.0640230,000
02 Nov 20230.06000.06300.06000.06300.0630405,000
01 Nov 20230.06000.06100.05900.06100.0610882,500
31 Oct 20230.05800.06200.05800.06200.0620328,200
30 Oct 20230.05800.06300.05800.06300.063034,400
27 Oct 20230.06000.06200.05900.06200.0620410,700
26 Oct 20230.06000.06100.05900.06000.06001,552,000
25 Oct 20230.06000.06100.05900.06000.0600361,000
24 Oct 20230.05700.06200.05700.06200.0620191,100
23 Oct 20230.06000.06200.05700.06000.0600235,000
20 Oct 20230.06000.06500.05900.06300.0630210,000
19 Oct 20230.05700.05900.05600.05900.059091,000
18 Oct 20230.06100.06200.06100.06200.062011,000
17 Oct 20230.06100.06200.05900.06100.061012,800
16 Oct 20230.06200.06200.06200.06200.062050,000
13 Oct 20230.05800.06200.05800.06200.062093,200
12 Oct 20230.06300.06300.06300.06300.0630-
11 Oct 20230.06300.06300.06300.06300.0630-
10 Oct 20230.06300.06300.06300.06300.0630-
09 Oct 20230.06000.06300.06000.06300.063093,000
06 Oct 20230.06000.06500.05900.06500.0650396,000
05 Oct 20230.06000.06200.06000.06100.0610452,100
04 Oct 20230.06300.06300.06300.06300.0630100
03 Oct 20230.06000.06500.05900.06200.06201,063,400
02 Oct 20230.06500.06500.06300.06300.06303,100
29 Sept 20230.06300.06300.06300.06300.0630-
28 Sept 20230.06200.06300.06000.06300.0630242,600
27 Sept 20230.06500.06500.06200.06500.065043,100
26 Sept 20230.06200.06200.06200.06200.0620-
25 Sept 20230.05800.06400.05800.06200.062077,600
22 Sept 20230.06200.06400.06000.06300.0630210,600
21 Sept 20230.06400.06400.05800.06400.0640117,500
20 Sept 20230.05900.06500.05900.06500.06501,200
19 Sept 20230.06500.06500.06500.06500.0650-
18 Sept 20230.06500.06500.06500.06500.0650-
15 Sept 20230.06200.06500.06200.06500.065077,500
14 Sept 20230.06500.06500.06500.06500.0650-
13 Sept 20230.05800.06500.05800.06500.065011,200
12 Sept 20230.06500.06500.06500.06500.065010,000
11 Sept 20230.05700.06300.05600.06300.0630132,400
08 Sept 20230.06500.06500.06500.06500.0650100
07 Sept 20230.06500.06500.06400.06500.065015,200
06 Sept 20230.06000.06500.06000.06500.065023,100
05 Sept 20230.05700.06000.05700.06000.060034,600
04 Sept 20230.06500.06500.05800.05800.058093,100
31 Aug 20230.05700.05700.05700.05700.05709,100
30 Aug 20230.06500.06500.06500.06500.0650-
29 Aug 20230.06500.06500.06500.06500.0650-
28 Aug 20230.06500.06500.06500.06500.0650-
25 Aug 20230.06500.06500.06500.06500.0650-
24 Aug 20230.06500.06500.06500.06500.0650-
23 Aug 20230.06500.06500.06500.06500.0650-
22 Aug 20230.06500.06500.06500.06500.0650-
21 Aug 20230.06000.06500.06000.06500.065060,200
18 Aug 20230.06500.06500.06500.06500.06505,000
17 Aug 20230.06500.06500.06500.06500.0650-
16 Aug 20230.06000.06500.06000.06500.065021,900
15 Aug 20230.06200.06200.06200.06200.0620-
14 Aug 20230.06000.06200.06000.06200.062050,100
11 Aug 20230.06500.06500.06000.06100.0610164,200
10 Aug 20230.06700.06700.06700.06700.0670100
08 Aug 20230.06500.06500.06500.06500.0650-
07 Aug 20230.06500.06500.06500.06500.0650300
04 Aug 20230.06300.06600.06300.06600.0660320,100
03 Aug 20230.06300.06800.06300.06800.06805,900
02 Aug 20230.06800.06800.06800.06800.0680-
01 Aug 20230.06300.06800.06300.06800.068012,200
31 Jul 20230.06800.06800.06800.06800.068049,000
28 Jul 20230.06800.06800.06800.06800.0680-
27 Jul 20230.06400.06800.06300.06800.0680170,000
26 Jul 20230.06400.07000.06400.07000.070027,900
25 Jul 20230.07200.07200.07200.07200.0720-
24 Jul 20230.06600.07200.06300.07200.072014,700
21 Jul 20230.07300.07300.07300.07300.0730-
20 Jul 20230.07300.07300.07300.07300.0730-
19 Jul 20230.07300.07300.07300.07300.0730-
18 Jul 20230.07300.07300.07300.07300.0730-
17 Jul 20230.07300.07300.07300.07300.0730-
14 Jul 20230.07300.07300.07300.07300.0730-
13 Jul 20230.07300.07300.07300.07300.0730-
12 Jul 20230.07300.07300.07300.07300.0730-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...