A31.SI - Addvalue Technologies Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20190.02400.02400.02300.02300.02302,401,200
18 Jul 20190.02200.02500.02200.02400.02405,424,500
17 Jul 20190.02400.02400.02200.02200.0220820,200
16 Jul 20190.02300.02400.02300.02300.02302,787,700
15 Jul 20190.02300.02400.02300.02400.02403,784,900
12 Jul 20190.02400.02400.02300.02400.02401,749,900
11 Jul 20190.02400.02400.02200.02300.02305,163,900
10 Jul 20190.02400.02400.02300.02300.02305,646,400
09 Jul 20190.02300.02500.02300.02300.02304,436,700
08 Jul 20190.02400.02500.02300.02400.02402,835,900
05 Jul 20190.02600.02600.02400.02500.025010,605,600
04 Jul 20190.02400.03000.02400.02600.026052,232,500
03 Jul 20190.02100.02300.02100.02300.02301,816,300
02 Jul 20190.02100.02100.02100.02100.0210350,000
01 Jul 20190.02100.02200.02100.02200.02203,025,000
28 Jun 20190.02200.02200.02000.02200.022021,100
27 Jun 20190.02100.02100.02000.02100.0210345,000
26 Jun 20190.02100.02100.02100.02100.0210-
25 Jun 20190.02100.02100.02100.02100.0210-
24 Jun 20190.02100.02100.02000.02100.0210283,900
21 Jun 20190.02100.02100.02100.02100.0210530,000
20 Jun 20190.02100.02200.02100.02200.0220300,100
19 Jun 20190.02000.02100.02000.02100.0210117,000
18 Jun 20190.02100.02100.02100.02100.021010,000
17 Jun 20190.02100.02100.02100.02100.0210142,000
14 Jun 20190.02100.02200.02100.02100.0210692,000
13 Jun 20190.02100.02100.02100.02100.021010,000
12 Jun 20190.02100.02100.02000.02100.02101,493,000
11 Jun 20190.02100.02100.02100.02100.0210925,900
10 Jun 20190.02200.02200.02200.02200.0220-
07 Jun 20190.02100.02200.02100.02200.0220805,400
06 Jun 20190.02200.02200.02100.02200.02201,324,200
04 Jun 20190.02100.02100.02100.02100.02101,431,600
03 Jun 20190.02100.02100.02100.02100.0210-
31 May 20190.02100.02100.02100.02100.02103,100,000
30 May 20190.02200.02300.02100.02200.02201,831,000
29 May 20190.02100.02200.02100.02200.02202,213,100
28 May 20190.02100.02100.02100.02100.0210125,000
27 May 20190.02100.02100.02100.02100.0210-
24 May 20190.02100.02100.02100.02100.02101,445,000
23 May 20190.02000.02100.02000.02100.02102,561,000
22 May 20190.02000.02000.02000.02000.0200346,000
21 May 20190.02100.02100.02000.02000.02001,660,000
17 May 20190.02200.02200.02100.02200.0220133,900
16 May 20190.02100.02100.02100.02100.0210738,000
15 May 20190.02100.02100.02100.02100.0210752,000
14 May 20190.02100.02100.02100.02100.0210298,000
13 May 20190.02100.02100.02100.02100.0210238,100
10 May 20190.02100.02100.02100.02100.0210-
09 May 20190.02300.02300.02100.02100.02105,099,000
08 May 20190.02300.02300.02300.02300.0230800,200
07 May 20190.02300.02300.02300.02300.0230475,000
06 May 20190.02300.02300.02200.02200.0220265,000
03 May 20190.02300.02300.02300.02300.0230760,000
02 May 20190.02300.02300.02300.02300.0230420,000
30 Apr 20190.02300.02400.02300.02400.02401,537,500
29 Apr 20190.02300.02300.02300.02300.02305,000
26 Apr 20190.02300.02400.02300.02300.0230130,100
25 Apr 20190.02400.02400.02300.02300.0230110,000
24 Apr 20190.02400.02400.02400.02400.02402,005,600
23 Apr 20190.02500.02500.02500.02500.0250500,500
22 Apr 20190.02500.02500.02400.02500.02501,480,100
18 Apr 20190.02500.02500.02400.02500.02501,574,600
17 Apr 20190.02400.02500.02400.02500.02502,093,400
16 Apr 20190.02400.02500.02400.02500.02501,370,500
15 Apr 20190.02500.02500.02400.02500.0250656,300
12 Apr 20190.02500.02600.02500.02500.02502,902,100
11 Apr 20190.02400.02500.02400.02400.0240349,800
10 Apr 20190.02400.02400.02400.02400.02401,595,900
09 Apr 20190.02400.02400.02400.02400.0240600,000
08 Apr 20190.02500.02500.02500.02500.0250600,000
05 Apr 20190.02300.02500.02300.02500.02502,070,200
04 Apr 20190.02300.02400.02300.02400.0240470,200
03 Apr 20190.02300.02400.02300.02400.0240970,000
02 Apr 20190.02200.02200.02200.02200.0220-
01 Apr 20190.02400.02400.02200.02200.02203,125,000
29 Mar 20190.02300.02300.02300.02300.0230325,000
28 Mar 20190.02300.02300.02300.02300.02301,000,000
27 Mar 20190.02400.02400.02300.02300.023080,000
26 Mar 20190.02400.02400.02400.02400.0240-
25 Mar 20190.02400.02400.02400.02400.02401,050,000
22 Mar 20190.02400.02400.02300.02400.02402,164,300
21 Mar 20190.02300.02300.02200.02200.0220651,000
20 Mar 20190.02200.02300.02200.02300.02301,764,800
19 Mar 20190.02200.02200.02200.02200.0220300,100
18 Mar 20190.02200.02200.02200.02200.0220830,000
15 Mar 20190.02200.02300.02200.02300.0230538,600
14 Mar 20190.02300.02300.02300.02300.0230-
13 Mar 20190.02300.02300.02300.02300.0230923,200
12 Mar 20190.02200.02300.02200.02300.0230381,900
11 Mar 20190.02300.02300.02200.02200.02201,380,000
08 Mar 20190.02300.02300.02300.02300.0230600,000
07 Mar 20190.02300.02300.02300.02300.0230-
06 Mar 20190.02200.02300.02200.02300.02301,430,000
05 Mar 20190.02300.02300.02300.02300.02301,118,000
04 Mar 20190.02300.02300.02300.02300.0230-
01 Mar 20190.02400.02400.02300.02300.0230445,000
28 Feb 20190.02300.02300.02300.02300.02302,540,000
27 Feb 20190.02200.02300.02200.02300.02303,450,000
26 Feb 20190.02200.02200.02200.02200.02201,201,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...