Mail

A31.SI - Addvalue Technologies Ltd

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jan 2020	0.0290	0.0300	0.0290	0.0290	0.0290	4,960,200
23 Jan 2020	0.0290	0.0320	0.0290	0.0300	0.0300	29,890,100
22 Jan 2020	0.0290	0.0290	0.0280	0.0280	0.0280	6,125,400
21 Jan 2020	0.0290	0.0290	0.0280	0.0280	0.0280	930,400
20 Jan 2020	0.0290	0.0300	0.0280	0.0290	0.0290	12,057,400
17 Jan 2020	0.0280	0.0300	0.0280	0.0290	0.0290	8,243,900
16 Jan 2020	0.0290	0.0300	0.0280	0.0290	0.0290	6,253,800
15 Jan 2020	0.0290	0.0300	0.0280	0.0290	0.0290	5,876,300
14 Jan 2020	0.0300	0.0310	0.0290	0.0290	0.0290	9,842,700
13 Jan 2020	0.0310	0.0310	0.0300	0.0300	0.0300	10,692,600
10 Jan 2020	0.0310	0.0310	0.0300	0.0300	0.0300	5,918,200
09 Jan 2020	0.0310	0.0320	0.0300	0.0310	0.0310	17,939,700
08 Jan 2020	0.0310	0.0310	0.0300	0.0300	0.0300	24,635,700
07 Jan 2020	0.0310	0.0320	0.0310	0.0320	0.0320	16,285,600
06 Jan 2020	0.0300	0.0310	0.0300	0.0310	0.0310	8,372,700
03 Jan 2020	0.0330	0.0330	0.0310	0.0310	0.0310	8,650,000
02 Jan 2020	0.0320	0.0340	0.0320	0.0320	0.0320	26,532,100
31 Dec 2019	0.0320	0.0320	0.0310	0.0310	0.0310	7,745,000
30 Dec 2019	0.0320	0.0340	0.0310	0.0320	0.0320	20,644,900
27 Dec 2019	0.0320	0.0330	0.0310	0.0320	0.0320	9,851,800
26 Dec 2019	0.0310	0.0330	0.0290	0.0320	0.0320	40,724,300
25 Dec 2019	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 Dec 2019	0.0290	0.0310	0.0290	0.0300	0.0300	7,173,900
23 Dec 2019	0.0270	0.0300	0.0270	0.0290	0.0290	9,469,700
20 Dec 2019	0.0310	0.0310	0.0280	0.0280	0.0280	14,735,000
19 Dec 2019	0.0340	0.0360	0.0300	0.0310	0.0310	64,131,500
18 Dec 2019	0.0260	0.0320	0.0250	0.0320	0.0320	30,738,300
17 Dec 2019	0.0250	0.0260	0.0250	0.0260	0.0260	5,571,700
16 Dec 2019	0.0250	0.0250	0.0240	0.0250	0.0250	3,950,000
13 Dec 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Dec 2019	0.0250	0.0250	0.0250	0.0250	0.0250	254,000
11 Dec 2019	0.0240	0.0250	0.0240	0.0250	0.0250	4,601,100
10 Dec 2019	0.0240	0.0240	0.0240	0.0240	0.0240	700,000
09 Dec 2019	0.0250	0.0250	0.0240	0.0250	0.0250	850,000
06 Dec 2019	0.0250	0.0250	0.0250	0.0250	0.0250	4,320,000
05 Dec 2019	0.0250	0.0260	0.0240	0.0260	0.0260	9,097,200
04 Dec 2019	0.0240	0.0240	0.0230	0.0240	0.0240	2,910,000
03 Dec 2019	0.0240	0.0240	0.0240	0.0240	0.0240	4,672,000
02 Dec 2019	0.0250	0.0250	0.0250	0.0250	0.0250	2,890,000
29 Nov 2019	0.0250	0.0250	0.0250	0.0250	0.0250	9,384,400
28 Nov 2019	0.0260	0.0260	0.0250	0.0250	0.0250	3,088,000
27 Nov 2019	0.0260	0.0270	0.0250	0.0260	0.0260	7,286,100
26 Nov 2019	0.0260	0.0260	0.0260	0.0260	0.0260	5,543,000
25 Nov 2019	0.0260	0.0270	0.0260	0.0260	0.0260	28,047,000
22 Nov 2019	0.0240	0.0260	0.0240	0.0250	0.0250	5,545,000
21 Nov 2019	0.0240	0.0240	0.0240	0.0240	0.0240	2,770,000
20 Nov 2019	0.0250	0.0250	0.0250	0.0250	0.0250	1,101,100
19 Nov 2019	0.0250	0.0260	0.0250	0.0250	0.0250	12,819,400
18 Nov 2019	0.0240	0.0250	0.0240	0.0250	0.0250	3,282,400
15 Nov 2019	0.0250	0.0250	0.0240	0.0240	0.0240	3,013,000
14 Nov 2019	0.0240	0.0250	0.0240	0.0240	0.0240	1,425,000
13 Nov 2019	0.0250	0.0250	0.0240	0.0240	0.0240	1,040,000
12 Nov 2019	0.0230	0.0260	0.0230	0.0250	0.0250	24,036,500
11 Nov 2019	0.0240	0.0240	0.0230	0.0230	0.0230	4,919,700
08 Nov 2019	0.0240	0.0240	0.0240	0.0240	0.0240	820,000
07 Nov 2019	0.0240	0.0250	0.0240	0.0250	0.0250	2,797,900
06 Nov 2019	0.0250	0.0250	0.0240	0.0240	0.0240	3,754,600
05 Nov 2019	0.0230	0.0250	0.0230	0.0240	0.0240	21,078,900
04 Nov 2019	0.0230	0.0230	0.0230	0.0230	0.0230	2,661,000
01 Nov 2019	0.0230	0.0230	0.0230	0.0230	0.0230	370,000
31 Oct 2019	0.0230	0.0230	0.0220	0.0220	0.0220	780,000
30 Oct 2019	0.0220	0.0230	0.0220	0.0230	0.0230	3,683,300
29 Oct 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
25 Oct 2019	0.0220	0.0230	0.0220	0.0230	0.0230	260,000
24 Oct 2019	0.0240	0.0240	0.0220	0.0220	0.0220	1,125,000
23 Oct 2019	0.0230	0.0240	0.0230	0.0230	0.0230	1,874,000
22 Oct 2019	0.0220	0.0220	0.0220	0.0220	0.0220	110,100
21 Oct 2019	0.0220	0.0220	0.0220	0.0220	0.0220	170,000
18 Oct 2019	0.0230	0.0230	0.0210	0.0220	0.0220	787,500
17 Oct 2019	0.0220	0.0220	0.0220	0.0220	0.0220	50,000
16 Oct 2019	0.0220	0.0230	0.0220	0.0230	0.0230	110,100
15 Oct 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
14 Oct 2019	0.0220	0.0220	0.0220	0.0220	0.0220	271,900
11 Oct 2019	0.0220	0.0220	0.0210	0.0210	0.0210	1,060,000
10 Oct 2019	0.0210	0.0220	0.0210	0.0220	0.0220	120,000
09 Oct 2019	0.0210	0.0220	0.0210	0.0220	0.0220	247,500
08 Oct 2019	0.0230	0.0230	0.0220	0.0220	0.0220	746,000
07 Oct 2019	0.0230	0.0230	0.0220	0.0220	0.0220	150,100
04 Oct 2019	0.0240	0.0240	0.0230	0.0230	0.0230	1,640,000
03 Oct 2019	0.0200	0.0210	0.0200	0.0210	0.0210	405,000
02 Oct 2019	0.0210	0.0210	0.0210	0.0210	0.0210	150,000
01 Oct 2019	0.0210	0.0210	0.0210	0.0210	0.0210	200,000
30 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	325,000
27 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	250,000
26 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
25 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	200,000
24 Sep 2019	0.0210	0.0210	0.0200	0.0210	0.0210	823,000
23 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	200,000
20 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
19 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	2,029,000
18 Sep 2019	0.0210	0.0220	0.0210	0.0220	0.0220	229,000
17 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
16 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
13 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	720,000
12 Sep 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
11 Sep 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
10 Sep 2019	0.0220	0.0220	0.0220	0.0220	0.0220	20,000
09 Sep 2019	0.0220	0.0220	0.0220	0.0220	0.0220	631,300
06 Sep 2019	0.0210	0.0220	0.0210	0.0220	0.0220	459,000
05 Sep 2019	0.0220	0.0220	0.0220	0.0220	0.0220	49,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...