Yahoo

Mail

Singapore markets close in 5 hours 59 minutes

Straits Times Index
3,218.29
+13.72(+0.43%)
Nikkei
28,946.61
-159.40(-0.55%)
Hang Seng
25,575.53
-462.74(-1.78%)
FTSE 100
7,277.62
+54.80(+0.76%)
BTC-USD
60,519.36
-2,225.84(-3.55%)
CMC Crypto 200
1,470.45
-34.70(-2.31%)

Addvalue Technologies Ltd (A31.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.01200.0000 (0.00%)

As of 4:40PM SGT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Oct 2021	0.0120	0.0120	0.0120	0.0120	0.0120	450,000
25 Oct 2021	0.0130	0.0130	0.0130	0.0130	0.0130	612,000
22 Oct 2021	0.0130	0.0130	0.0130	0.0130	0.0130	1,982,100
21 Oct 2021	0.0130	0.0130	0.0130	0.0130	0.0130	3,189,400
20 Oct 2021	0.0120	0.0140	0.0120	0.0140	0.0140	12,921,400
19 Oct 2021	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
18 Oct 2021	0.0120	0.0120	0.0120	0.0120	0.0120	700,000
15 Oct 2021	0.0120	0.0120	0.0120	0.0120	0.0120	702,100
14 Oct 2021	0.0120	0.0120	0.0120	0.0120	0.0120	460,000
13 Oct 2021	0.0120	0.0130	0.0120	0.0130	0.0130	433,000
12 Oct 2021	0.0120	0.0120	0.0120	0.0120	0.0120	567,400
11 Oct 2021	0.0110	0.0120	0.0110	0.0120	0.0120	157,300
08 Oct 2021	0.0120	0.0120	0.0120	0.0120	0.0120	1,200,000
07 Oct 2021	0.0130	0.0130	0.0120	0.0120	0.0120	1,471,000
06 Oct 2021	0.0130	0.0130	0.0120	0.0120	0.0120	3,756,600
05 Oct 2021	0.0120	0.0130	0.0120	0.0130	0.0130	2,192,000
04 Oct 2021	0.0120	0.0120	0.0120	0.0120	0.0120	649,700
01 Oct 2021	0.0120	0.0120	0.0120	0.0120	0.0120	1,597,000
30 Sep 2021	0.0120	0.0120	0.0110	0.0120	0.0120	890,100
29 Sep 2021	0.0120	0.0130	0.0120	0.0120	0.0120	2,389,500
28 Sep 2021	0.0120	0.0120	0.0110	0.0110	0.0110	1,447,900
27 Sep 2021	0.0120	0.0120	0.0110	0.0120	0.0120	4,051,300
24 Sep 2021	0.0120	0.0120	0.0120	0.0120	0.0120	5,530,900
23 Sep 2021	0.0120	0.0130	0.0120	0.0120	0.0120	3,290,900
22 Sep 2021	0.0120	0.0120	0.0120	0.0120	0.0120	823,600
21 Sep 2021	0.0120	0.0120	0.0120	0.0120	0.0120	1,583,500
20 Sep 2021	0.0120	0.0120	0.0120	0.0120	0.0120	8,730,000
17 Sep 2021	0.0120	0.0130	0.0110	0.0120	0.0120	1,851,700
16 Sep 2021	0.0110	0.0130	0.0110	0.0130	0.0130	5,357,000
15 Sep 2021	0.0120	0.0120	0.0110	0.0110	0.0110	13,443,500
14 Sep 2021	0.0140	0.0140	0.0120	0.0130	0.0130	15,962,800
13 Sep 2021	0.0150	0.0150	0.0140	0.0140	0.0140	4,213,200
10 Sep 2021	0.0140	0.0160	0.0120	0.0150	0.0150	23,028,900
09 Sep 2021	0.0140	0.0140	0.0130	0.0140	0.0140	3,121,500
08 Sep 2021	0.0130	0.0130	0.0120	0.0130	0.0130	5,395,600
07 Sep 2021	0.0130	0.0130	0.0130	0.0130	0.0130	2,979,100
06 Sep 2021	0.0140	0.0140	0.0130	0.0130	0.0130	3,043,000
03 Sep 2021	0.0140	0.0140	0.0130	0.0140	0.0140	5,916,400
02 Sep 2021	0.0120	0.0150	0.0120	0.0140	0.0140	35,246,300
01 Sep 2021	0.0120	0.0120	0.0110	0.0110	0.0110	250,800
31 Aug 2021	0.0110	0.0120	0.0110	0.0110	0.0110	4,237,000
30 Aug 2021	0.0100	0.0110	0.0100	0.0110	0.0110	480,300
27 Aug 2021	0.0110	0.0110	0.0100	0.0100	0.0100	2,707,300
26 Aug 2021	0.0100	0.0110	0.0100	0.0110	0.0110	2,076,000
25 Aug 2021	0.0100	0.0110	0.0100	0.0110	0.0110	4,521,000
24 Aug 2021	0.0110	0.0110	0.0100	0.0100	0.0100	1,643,800
23 Aug 2021	0.0110	0.0110	0.0100	0.0110	0.0110	6,011,500
20 Aug 2021	0.0110	0.0110	0.0100	0.0100	0.0100	9,055,400
19 Aug 2021	0.0130	0.0130	0.0110	0.0120	0.0120	20,332,100
18 Aug 2021	0.0100	0.0130	0.0100	0.0120	0.0120	51,629,100
17 Aug 2021	0.0130	0.0130	0.0060	0.0090	0.0090	96,771,600
16 Aug 2021	0.0180	0.0180	0.0120	0.0130	0.0130	40,383,300
13 Aug 2021	0.0190	0.0190	0.0190	0.0190	0.0190	-
12 Aug 2021	0.0190	0.0190	0.0190	0.0190	0.0190	300,100
11 Aug 2021	0.0190	0.0190	0.0190	0.0190	0.0190	296,300
10 Aug 2021	0.0190	0.0190	0.0180	0.0180	0.0180	100,100
06 Aug 2021	0.0190	0.0190	0.0190	0.0190	0.0190	-
05 Aug 2021	0.0190	0.0190	0.0190	0.0190	0.0190	-
04 Aug 2021	0.0190	0.0190	0.0190	0.0190	0.0190	635,000
03 Aug 2021	0.0190	0.0190	0.0190	0.0190	0.0190	248,400
02 Aug 2021	0.0200	0.0200	0.0190	0.0190	0.0190	505,200
30 Jul 2021	0.0190	0.0200	0.0190	0.0200	0.0200	552,000
29 Jul 2021	0.0190	0.0190	0.0190	0.0190	0.0190	1,300,000
28 Jul 2021	0.0190	0.0190	0.0190	0.0190	0.0190	2,970,000
27 Jul 2021	0.0200	0.0200	0.0190	0.0190	0.0190	5,356,000
26 Jul 2021	0.0200	0.0200	0.0190	0.0200	0.0200	113,000
23 Jul 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Jul 2021	0.0200	0.0200	0.0200	0.0200	0.0200	410,000
21 Jul 2021	0.0200	0.0200	0.0190	0.0200	0.0200	1,469,000
19 Jul 2021	0.0200	0.0200	0.0200	0.0200	0.0200	1,281,000
16 Jul 2021	0.0200	0.0200	0.0200	0.0200	0.0200	817,000
15 Jul 2021	0.0200	0.0200	0.0200	0.0200	0.0200	415,800
14 Jul 2021	0.0200	0.0200	0.0190	0.0200	0.0200	2,330,100
13 Jul 2021	0.0200	0.0210	0.0200	0.0200	0.0200	1,819,500
12 Jul 2021	0.0210	0.0210	0.0200	0.0200	0.0200	4,860,400
09 Jul 2021	0.0200	0.0210	0.0200	0.0200	0.0200	1,372,100
08 Jul 2021	0.0200	0.0200	0.0200	0.0200	0.0200	500,000
07 Jul 2021	0.0210	0.0210	0.0200	0.0200	0.0200	1,055,400
06 Jul 2021	0.0210	0.0210	0.0200	0.0210	0.0210	2,442,600
05 Jul 2021	0.0220	0.0220	0.0210	0.0210	0.0210	2,007,500
02 Jul 2021	0.0210	0.0210	0.0200	0.0210	0.0210	2,378,300
01 Jul 2021	0.0210	0.0210	0.0200	0.0200	0.0200	2,695,200
30 Jun 2021	0.0210	0.0210	0.0200	0.0200	0.0200	490,500
29 Jun 2021	0.0210	0.0210	0.0200	0.0210	0.0210	6,983,100
28 Jun 2021	0.0200	0.0210	0.0200	0.0200	0.0200	29,800
25 Jun 2021	0.0210	0.0210	0.0200	0.0200	0.0200	2,372,500
24 Jun 2021	0.0210	0.0210	0.0210	0.0210	0.0210	3,125,000
23 Jun 2021	0.0210	0.0210	0.0210	0.0210	0.0210	830,100
22 Jun 2021	0.0210	0.0210	0.0210	0.0210	0.0210	3,352,500
21 Jun 2021	0.0210	0.0210	0.0210	0.0210	0.0210	1,100,100
18 Jun 2021	0.0210	0.0210	0.0210	0.0210	0.0210	3,600,500
17 Jun 2021	0.0210	0.0210	0.0200	0.0200	0.0200	110,000
16 Jun 2021	0.0210	0.0210	0.0210	0.0210	0.0210	4,201,000
15 Jun 2021	0.0210	0.0220	0.0210	0.0210	0.0210	5,434,000
14 Jun 2021	0.0210	0.0210	0.0210	0.0210	0.0210	1,400,000
11 Jun 2021	0.0210	0.0220	0.0210	0.0210	0.0210	2,639,200
10 Jun 2021	0.0210	0.0210	0.0210	0.0210	0.0210	2,095,000
09 Jun 2021	0.0210	0.0210	0.0210	0.0210	0.0210	3,010,000
08 Jun 2021	0.0210	0.0220	0.0210	0.0210	0.0210	2,741,000
07 Jun 2021	0.0210	0.0220	0.0210	0.0210	0.0210	5,510,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,218.29+13.72(+0.43%)

Nikkei28,946.61-159.40(-0.55%)

Hang Seng25,575.53-462.74(-1.78%)

FTSE 1007,277.62+54.80(+0.76%)

BTC-USD60,519.36-2,225.84(-3.55%)

CMC Crypto 2001,470.45-34.70(-2.31%)

Addvalue Technologies Ltd (A31.SI)

Straits Times Index
3,218.29
+13.72(+0.43%)

Nikkei
28,946.61
-159.40(-0.55%)

Hang Seng
25,575.53
-462.74(-1.78%)

FTSE 100
7,277.62
+54.80(+0.76%)

BTC-USD
60,519.36
-2,225.84(-3.55%)

CMC Crypto 200
1,470.45
-34.70(-2.31%)