Singapore markets closed

Addvalue Technologies Ltd (A31.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0150-0.0010 (-6.25%)
At close: 05:04PM SGT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.01600.01600.01600.01600.0160-
11 Aug 20220.01600.01600.01500.01600.01601,773,800
10 Aug 20220.01600.01700.01500.01500.015013,807,200
08 Aug 20220.01500.01600.01500.01600.0160132,000
05 Aug 20220.01500.01500.01500.01500.01502,810,900
04 Aug 20220.01500.01500.01500.01500.01502,124,700
03 Aug 20220.01500.01600.01500.01600.01604,160,900
02 Aug 20220.01500.01500.01500.01500.01505,720,000
01 Aug 20220.01500.01500.01500.01500.0150-
29 Jul 20220.01500.01500.01500.01500.01501,350,000
28 Jul 20220.01500.01500.01500.01500.0150520,100
27 Jul 20220.01500.01500.01500.01500.0150-
26 Jul 20220.01500.01500.01500.01500.0150800,800
25 Jul 20220.01500.01600.01500.01500.01509,025,800
22 Jul 20220.01500.01500.01500.01500.0150-
21 Jul 20220.01500.01500.01500.01500.015020,000
20 Jul 20220.01500.01500.01500.01500.0150-
19 Jul 20220.01400.01500.01400.01500.01501,162,000
18 Jul 20220.01500.01500.01500.01500.01505,772,600
15 Jul 20220.01500.01500.01500.01500.01501,124,000
14 Jul 20220.01500.01500.01500.01500.01502,090,000
13 Jul 20220.01400.01500.01400.01500.015015,000
12 Jul 20220.01500.01500.01500.01500.01505,000
08 Jul 20220.01500.01600.01500.01500.01506,556,100
07 Jul 20220.01500.01500.01500.01500.0150-
06 Jul 20220.01500.01500.01400.01500.01501,550,000
05 Jul 20220.01500.01500.01500.01500.0150-
04 Jul 20220.01400.01500.01400.01500.0150507,000
01 Jul 20220.01500.01500.01500.01500.01508,444,200
30 Jun 20220.01400.01400.01400.01400.0140200,000
29 Jun 20220.01400.01400.01400.01400.0140-
28 Jun 20220.01400.01400.01400.01400.01401,500,000
27 Jun 20220.01400.01400.01400.01400.0140-
24 Jun 20220.01400.01400.01400.01400.01401,821,000
23 Jun 20220.01400.01400.01400.01400.01407,274,800
22 Jun 20220.01500.01500.01500.01500.0150-
21 Jun 20220.01500.01500.01500.01500.0150501,700
20 Jun 20220.01500.01500.01500.01500.01501,310,000
17 Jun 20220.01500.01500.01500.01500.01501,720,000
16 Jun 20220.01400.01500.01400.01500.0150290,000
15 Jun 20220.01500.01600.01500.01500.01506,522,600
14 Jun 20220.01500.01600.01500.01500.01503,025,200
13 Jun 20220.01600.01600.01500.01500.01508,007,800
10 Jun 20220.01500.01600.01500.01600.01601,867,800
09 Jun 20220.01600.01600.01500.01500.01501,250,200
08 Jun 20220.01600.01600.01600.01600.01602,840,200
07 Jun 20220.01700.01800.01600.01600.016026,041,500
06 Jun 20220.01700.01700.01600.01700.01708,615,000
03 Jun 20220.01500.01700.01500.01700.017016,726,000
02 Jun 20220.01600.01600.01600.01600.0160100,000
01 Jun 20220.01400.01600.01400.01600.016024,358,000
31 May 20220.01500.01500.01500.01500.01501,510,200
30 May 20220.01600.01600.01500.01500.01502,500,400
27 May 20220.01500.01500.01500.01500.0150135,000
26 May 20220.01500.01600.01500.01500.01502,100,400
25 May 20220.01600.01600.01500.01500.0150322,200
24 May 20220.01500.01600.01500.01600.01601,413,800
23 May 20220.01600.01600.01500.01500.01502,100,200
20 May 20220.01500.01500.01500.01500.01501,400,300
19 May 20220.01500.01500.01500.01500.01504,921,600
18 May 20220.01600.01600.01500.01500.0150459,800
17 May 20220.01500.01600.01400.01500.015012,793,900
13 May 20220.01500.01600.01500.01500.015011,807,700
12 May 20220.01500.01600.01500.01500.01509,282,100
11 May 20220.01500.01500.01500.01500.01501,175,000
10 May 20220.01500.01500.01400.01400.01402,723,600
09 May 20220.01600.01600.01500.01500.01502,981,700
06 May 20220.01500.01600.01400.01600.016017,970,200
05 May 20220.01500.01600.01500.01500.01502,580,100
04 May 20220.01600.01700.01500.01500.015014,151,400
29 Apr 20220.01700.01700.01600.01700.017036,459,800
28 Apr 20220.01800.01900.01700.01700.01707,289,100
27 Apr 20220.01800.01800.01700.01700.017015,903,900
26 Apr 20220.01800.01900.01800.01800.018018,022,700
25 Apr 20220.01700.01900.01600.01800.018058,617,800
22 Apr 20220.01700.01800.01700.01700.017030,710,600
21 Apr 20220.01900.01900.01800.01800.01808,033,300
20 Apr 20220.02000.02000.01800.01900.019017,108,500
19 Apr 20220.01900.02000.01800.01900.019031,902,600
18 Apr 20220.01700.01900.01700.01800.018037,306,600
14 Apr 20220.01500.01800.01500.01700.017031,042,500
13 Apr 20220.01500.01500.01500.01500.015019,537,300
12 Apr 20220.01500.01500.01500.01500.01507,201,300
11 Apr 20220.01400.01600.01400.01500.015044,796,400
08 Apr 20220.01300.01300.01300.01300.0130600,000
07 Apr 20220.01300.01300.01300.01300.0130-
06 Apr 20220.01300.01300.01300.01300.0130300,000
05 Apr 20220.01300.01300.01300.01300.0130-
04 Apr 20220.01300.01300.01300.01300.01303,128,900
01 Apr 20220.01300.01300.01300.01300.0130239,200
31 Mar 20220.01300.01300.01300.01300.0130-
30 Mar 20220.01300.01400.01300.01300.01305,824,800
29 Mar 20220.01200.01300.01200.01300.01309,060,100
28 Mar 20220.01300.01300.01200.01200.0120150,000
25 Mar 20220.01200.01300.01200.01200.01203,725,200
24 Mar 20220.01300.01300.01300.01300.013010,000
23 Mar 20220.01200.01200.01200.01200.01201,900,000
22 Mar 20220.01200.01200.01200.01200.0120-
21 Mar 20220.01200.01200.01200.01200.0120-
18 Mar 20220.01200.01200.01200.01200.0120100,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...