A31.SI - Addvalue Technologies Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 May 20200.02700.02700.02500.02500.02509,041,000
26 May 20200.02600.02700.02600.02700.02702,286,700
22 May 20200.02700.02700.02500.02700.02708,078,900
21 May 20200.02600.02900.02600.02800.028013,992,600
20 May 20200.02900.02900.02900.02900.0290-
19 May 20200.02900.02900.02900.02900.0290-
18 May 20200.02900.02900.02900.02900.0290-
15 May 20200.02900.02900.02900.02900.0290-
14 May 20200.02900.02900.02700.02900.029011,889,300
13 May 20200.02900.03000.02800.02900.029010,205,900
12 May 20200.02900.03100.02700.02900.029022,520,300
11 May 20200.02800.03000.02700.02900.029036,758,900
08 May 20200.02600.02900.02600.02700.027034,316,900
06 May 20200.02300.02400.02300.02400.02401,170,000
05 May 20200.02300.02500.02300.02400.024016,664,400
04 May 20200.02200.02200.02200.02200.02201,437,100
30 Apr 20200.02300.02300.02200.02200.0220450,100
29 Apr 20200.02200.02300.02200.02200.02203,844,200
28 Apr 20200.02200.02200.02100.02200.0220932,500
27 Apr 20200.02100.02200.02100.02200.02202,200,000
24 Apr 20200.02200.02200.02200.02200.02201,942,500
23 Apr 20200.02300.02300.02100.02200.02209,881,000
22 Apr 20200.02100.02500.02100.02300.023021,630,300
21 Apr 20200.02100.02200.02100.02100.02103,481,100
20 Apr 20200.02100.02100.02100.02100.02101,305,000
17 Apr 20200.02100.02300.02100.02100.021020,094,500
16 Apr 20200.02000.02100.02000.02100.02104,002,800
15 Apr 20200.02100.02100.02100.02100.0210-
14 Apr 20200.02000.02200.02000.02100.02104,871,100
13 Apr 20200.02100.02100.02000.02000.02004,710,000
09 Apr 20200.02100.02200.02100.02200.02209,290,100
08 Apr 20200.02000.02100.02000.02000.02008,831,700
07 Apr 20200.02100.02200.02100.02200.02202,148,100
06 Apr 20200.02000.02100.02000.02100.0210468,700
03 Apr 20200.02100.02100.01900.01900.01901,548,000
02 Apr 20200.02100.02100.02100.02100.02102,548,100
01 Apr 20200.02000.02100.02000.02000.02003,104,100
31 Mar 20200.01900.02000.01900.02000.0200301,000
30 Mar 20200.02000.02000.01900.01900.01902,060,000
27 Mar 20200.02100.02100.02000.02000.02001,928,000
26 Mar 20200.02000.02100.01900.02100.02105,350,000
25 Mar 20200.02000.02000.01900.02000.02004,083,500
24 Mar 20200.01800.02000.01800.02000.02001,500,300
23 Mar 20200.01700.01700.01600.01700.01702,296,500
20 Mar 20200.01700.01900.01700.01900.01903,104,000
19 Mar 20200.01900.01900.01600.01800.01803,935,100
18 Mar 20200.02000.02000.02000.02000.0200-
17 Mar 20200.01900.02000.01900.02000.02004,763,000
16 Mar 20200.02100.02100.02000.02000.02002,931,000
13 Mar 20200.02100.02200.02000.02100.02104,342,800
12 Mar 20200.02300.02300.02200.02300.02306,483,600
11 Mar 20200.02400.02400.02300.02400.02403,210,200
10 Mar 20200.02300.02500.02300.02400.02404,379,300
09 Mar 20200.02500.02500.02300.02300.023012,902,200
06 Mar 20200.02700.02700.02600.02600.026011,866,900
05 Mar 20200.02700.02900.02700.02800.02808,368,000
04 Mar 20200.02700.02700.02700.02700.02704,501,900
03 Mar 20200.02700.02700.02700.02700.02706,672,100
02 Mar 20200.02600.02700.02600.02700.02706,345,700
28 Feb 20200.02800.02800.02600.02600.02609,148,000
27 Feb 20200.02800.02900.02700.02800.02806,461,900
26 Feb 20200.02800.02900.02700.02700.02708,942,300
25 Feb 20200.02900.03000.02800.02900.02907,553,100
24 Feb 20200.03000.03000.02800.02900.02907,283,400
21 Feb 20200.03200.03200.03000.03100.031012,974,400
20 Feb 20200.03000.03300.03000.03200.032024,762,300
19 Feb 20200.02900.03000.02900.03000.03008,992,000
18 Feb 20200.03000.03000.02900.02900.02903,050,000
17 Feb 20200.02800.03100.02800.03000.030012,649,100
14 Feb 20200.02800.02900.02800.02800.02801,230,000
13 Feb 20200.02900.02900.02800.02800.0280539,600
12 Feb 20200.02800.03000.02800.02900.029018,729,600
11 Feb 20200.02700.02800.02700.02800.02803,751,000
10 Feb 20200.02700.02700.02700.02700.0270780,000
07 Feb 20200.02700.02800.02700.02800.02808,612,800
06 Feb 20200.02700.02900.02700.02700.02708,677,700
05 Feb 20200.02900.03000.02700.02700.027013,641,900
04 Feb 20200.02600.02700.02600.02600.02602,097,500
03 Feb 20200.02600.02600.02500.02500.02504,683,000
31 Jan 20200.02700.02700.02600.02700.02703,914,600
30 Jan 20200.02800.02800.02600.02700.02707,675,000
29 Jan 20200.02800.02900.02800.02800.02805,330,000
28 Jan 20200.02800.02800.02700.02800.02809,289,200
24 Jan 20200.02900.03000.02900.02900.02904,960,200
23 Jan 20200.02900.03200.02900.03000.030029,890,100
22 Jan 20200.02900.02900.02800.02800.02806,125,400
21 Jan 20200.02900.02900.02800.02800.0280930,400
20 Jan 20200.02900.03000.02800.02900.029012,057,400
17 Jan 20200.02800.03000.02800.02900.02908,243,900
16 Jan 20200.02900.03000.02800.02900.02906,253,800
15 Jan 20200.02900.03000.02800.02900.02905,876,300
14 Jan 20200.03000.03100.02900.02900.02909,842,700
13 Jan 20200.03100.03100.03000.03000.030010,692,600
10 Jan 20200.03100.03100.03000.03000.03005,918,200
09 Jan 20200.03100.03200.03000.03100.031017,939,700
08 Jan 20200.03100.03100.03000.03000.030024,635,700
07 Jan 20200.03100.03200.03100.03200.032016,285,600
06 Jan 20200.03000.03100.03000.03100.03108,372,700
03 Jan 20200.03300.03300.03100.03100.03108,650,000
02 Jan 20200.03200.03400.03200.03200.032026,532,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...