Yahoo

Mail

Singapore markets closed

Straits Times Index
3,380.84
-5.09(-0.15%)
S&P 500
4,111.08
-25.40(-0.61%)
Dow
33,891.02
-34.99(-0.10%)
Nasdaq
11,887.45
-119.50(-1.00%)
BTC-USD
22,989.40
+170.02(+0.75%)
CMC Crypto 200
528.42
+3.28(+0.63%)

Addvalue Technologies Ltd (A31.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0120

+0.0010

(+9.09%)

At close: 04:15PM SGT

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	0.0110	0.0120	0.0110	0.0120	0.0120	1,446,500
06 Feb 2023	0.0120	0.0120	0.0110	0.0110	0.0110	703,900
03 Feb 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
02 Feb 2023	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
01 Feb 2023	0.0110	0.0120	0.0110	0.0120	0.0120	11,899,400
31 Jan 2023	0.0120	0.0130	0.0110	0.0130	0.0130	522,000
30 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	1,463,300
27 Jan 2023	0.0120	0.0130	0.0120	0.0130	0.0130	2,749,700
26 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
25 Jan 2023	0.0120	0.0130	0.0120	0.0130	0.0130	3,120,000
20 Jan 2023	0.0120	0.0130	0.0120	0.0130	0.0130	2,000,000
19 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
18 Jan 2023	0.0120	0.0120	0.0110	0.0120	0.0120	60,900
17 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
16 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
13 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
11 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	150,000
10 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	200,000
09 Jan 2023	0.0130	0.0130	0.0120	0.0120	0.0120	300,800
06 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	10,900
05 Jan 2023	0.0130	0.0130	0.0120	0.0120	0.0120	1,300,000
04 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
03 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
30 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
29 Dec 2022	0.0110	0.0120	0.0110	0.0120	0.0120	8,000
28 Dec 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
27 Dec 2022	0.0120	0.0130	0.0120	0.0130	0.0130	1,010,000
23 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	432,000
22 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
21 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
20 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	10,200
19 Dec 2022	0.0130	0.0130	0.0120	0.0120	0.0120	710,200
16 Dec 2022	0.0120	0.0130	0.0120	0.0130	0.0130	7,119,100
15 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
14 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
13 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	1,081,200
09 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	510,800
08 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
07 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	1,483,700
06 Dec 2022	0.0110	0.0130	0.0110	0.0120	0.0120	6,271,500
05 Dec 2022	0.0120	0.0120	0.0110	0.0110	0.0110	500,500
02 Dec 2022	0.0110	0.0120	0.0110	0.0120	0.0120	305,000
01 Dec 2022	0.0110	0.0120	0.0110	0.0120	0.0120	2,807,000
30 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
29 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
28 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	177,000
25 Nov 2022	0.0110	0.0120	0.0110	0.0120	0.0120	3,337,000
24 Nov 2022	0.0120	0.0120	0.0110	0.0120	0.0120	970,300
23 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	550,000
22 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	2,628,900
21 Nov 2022	0.0120	0.0130	0.0120	0.0120	0.0120	5,670,000
18 Nov 2022	0.0130	0.0140	0.0130	0.0140	0.0140	1,402,000
17 Nov 2022	0.0130	0.0140	0.0130	0.0140	0.0140	800,000
16 Nov 2022	0.0130	0.0130	0.0130	0.0130	0.0130	300,000
15 Nov 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
14 Nov 2022	0.0130	0.0130	0.0120	0.0130	0.0130	172,000
11 Nov 2022	0.0130	0.0130	0.0120	0.0130	0.0130	1,251,100
10 Nov 2022	0.0120	0.0130	0.0120	0.0130	0.0130	710,000
09 Nov 2022	0.0130	0.0140	0.0130	0.0130	0.0130	3,199,400
08 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	500,000
07 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	1,965,600
04 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
03 Nov 2022	0.0120	0.0120	0.0110	0.0120	0.0120	53,600
02 Nov 2022	0.0110	0.0120	0.0110	0.0120	0.0120	11,000
01 Nov 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
31 Oct 2022	0.0130	0.0130	0.0130	0.0130	0.0130	20,000
28 Oct 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
27 Oct 2022	0.0120	0.0120	0.0120	0.0120	0.0120	2,385,000
26 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1,050,000
25 Oct 2022	0.0120	0.0120	0.0110	0.0120	0.0120	1,229,800
21 Oct 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
20 Oct 2022	0.0110	0.0120	0.0110	0.0120	0.0120	820,100
19 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	12,700
18 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1,060,000
17 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1,360,000
14 Oct 2022	0.0110	0.0120	0.0110	0.0120	0.0120	3,035,000
13 Oct 2022	0.0110	0.0120	0.0110	0.0110	0.0110	3,050,000
12 Oct 2022	0.0120	0.0120	0.0110	0.0120	0.0120	4,595,800
11 Oct 2022	0.0130	0.0130	0.0130	0.0130	0.0130	102,500
10 Oct 2022	0.0130	0.0140	0.0120	0.0140	0.0140	561,000
07 Oct 2022	0.0130	0.0130	0.0130	0.0130	0.0130	550,000
06 Oct 2022	0.0130	0.0140	0.0130	0.0130	0.0130	5,006,400
05 Oct 2022	0.0140	0.0140	0.0130	0.0130	0.0130	811,200
04 Oct 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
03 Oct 2022	0.0130	0.0140	0.0130	0.0130	0.0130	2,904,900
30 Sept 2022	0.0130	0.0130	0.0130	0.0130	0.0130	607,800
29 Sept 2022	0.0130	0.0130	0.0130	0.0130	0.0130	2,666,900
28 Sept 2022	0.0140	0.0140	0.0120	0.0130	0.0130	2,943,500
27 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	3,308,600
26 Sept 2022	0.0140	0.0150	0.0140	0.0150	0.0150	3,001,000
23 Sept 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 Sept 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Sept 2022	0.0140	0.0150	0.0140	0.0150	0.0150	463,200
20 Sept 2022	0.0150	0.0150	0.0150	0.0150	0.0150	350,000
19 Sept 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
16 Sept 2022	0.0150	0.0150	0.0150	0.0150	0.0150	4,655,200
15 Sept 2022	0.0150	0.0160	0.0140	0.0140	0.0140	5,862,100
14 Sept 2022	0.0150	0.0150	0.0150	0.0150	0.0150	3,269,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,380.84-5.09(-0.15%)

S&P 5004,111.08-25.40(-0.61%)

Dow33,891.02-34.99(-0.10%)

Nasdaq11,887.45-119.50(-1.00%)

BTC-USD22,989.40+170.02(+0.75%)

CMC Crypto 200528.42+3.28(+0.63%)

Addvalue Technologies Ltd (A31.SI)

Straits Times Index
3,380.84
-5.09(-0.15%)

S&P 500
4,111.08
-25.40(-0.61%)

Dow
33,891.02
-34.99(-0.10%)

Nasdaq
11,887.45
-119.50(-1.00%)

BTC-USD
22,989.40
+170.02(+0.75%)

CMC Crypto 200
528.42
+3.28(+0.63%)