Singapore markets close in 5 hours 59 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 Oct 20210.01200.01200.01200.01200.0120450,000
25 Oct 20210.01300.01300.01300.01300.0130612,000
22 Oct 20210.01300.01300.01300.01300.01301,982,100
21 Oct 20210.01300.01300.01300.01300.01303,189,400
20 Oct 20210.01200.01400.01200.01400.014012,921,400
19 Oct 20210.01200.01200.01200.01200.0120100,000
18 Oct 20210.01200.01200.01200.01200.0120700,000
15 Oct 20210.01200.01200.01200.01200.0120702,100
14 Oct 20210.01200.01200.01200.01200.0120460,000
13 Oct 20210.01200.01300.01200.01300.0130433,000
12 Oct 20210.01200.01200.01200.01200.0120567,400
11 Oct 20210.01100.01200.01100.01200.0120157,300
08 Oct 20210.01200.01200.01200.01200.01201,200,000
07 Oct 20210.01300.01300.01200.01200.01201,471,000
06 Oct 20210.01300.01300.01200.01200.01203,756,600
05 Oct 20210.01200.01300.01200.01300.01302,192,000
04 Oct 20210.01200.01200.01200.01200.0120649,700
01 Oct 20210.01200.01200.01200.01200.01201,597,000
30 Sep 20210.01200.01200.01100.01200.0120890,100
29 Sep 20210.01200.01300.01200.01200.01202,389,500
28 Sep 20210.01200.01200.01100.01100.01101,447,900
27 Sep 20210.01200.01200.01100.01200.01204,051,300
24 Sep 20210.01200.01200.01200.01200.01205,530,900
23 Sep 20210.01200.01300.01200.01200.01203,290,900
22 Sep 20210.01200.01200.01200.01200.0120823,600
21 Sep 20210.01200.01200.01200.01200.01201,583,500
20 Sep 20210.01200.01200.01200.01200.01208,730,000
17 Sep 20210.01200.01300.01100.01200.01201,851,700
16 Sep 20210.01100.01300.01100.01300.01305,357,000
15 Sep 20210.01200.01200.01100.01100.011013,443,500
14 Sep 20210.01400.01400.01200.01300.013015,962,800
13 Sep 20210.01500.01500.01400.01400.01404,213,200
10 Sep 20210.01400.01600.01200.01500.015023,028,900
09 Sep 20210.01400.01400.01300.01400.01403,121,500
08 Sep 20210.01300.01300.01200.01300.01305,395,600
07 Sep 20210.01300.01300.01300.01300.01302,979,100
06 Sep 20210.01400.01400.01300.01300.01303,043,000
03 Sep 20210.01400.01400.01300.01400.01405,916,400
02 Sep 20210.01200.01500.01200.01400.014035,246,300
01 Sep 20210.01200.01200.01100.01100.0110250,800
31 Aug 20210.01100.01200.01100.01100.01104,237,000
30 Aug 20210.01000.01100.01000.01100.0110480,300
27 Aug 20210.01100.01100.01000.01000.01002,707,300
26 Aug 20210.01000.01100.01000.01100.01102,076,000
25 Aug 20210.01000.01100.01000.01100.01104,521,000
24 Aug 20210.01100.01100.01000.01000.01001,643,800
23 Aug 20210.01100.01100.01000.01100.01106,011,500
20 Aug 20210.01100.01100.01000.01000.01009,055,400
19 Aug 20210.01300.01300.01100.01200.012020,332,100
18 Aug 20210.01000.01300.01000.01200.012051,629,100
17 Aug 20210.01300.01300.00600.00900.009096,771,600
16 Aug 20210.01800.01800.01200.01300.013040,383,300
13 Aug 20210.01900.01900.01900.01900.0190-
12 Aug 20210.01900.01900.01900.01900.0190300,100
11 Aug 20210.01900.01900.01900.01900.0190296,300
10 Aug 20210.01900.01900.01800.01800.0180100,100
06 Aug 20210.01900.01900.01900.01900.0190-
05 Aug 20210.01900.01900.01900.01900.0190-
04 Aug 20210.01900.01900.01900.01900.0190635,000
03 Aug 20210.01900.01900.01900.01900.0190248,400
02 Aug 20210.02000.02000.01900.01900.0190505,200
30 Jul 20210.01900.02000.01900.02000.0200552,000
29 Jul 20210.01900.01900.01900.01900.01901,300,000
28 Jul 20210.01900.01900.01900.01900.01902,970,000
27 Jul 20210.02000.02000.01900.01900.01905,356,000
26 Jul 20210.02000.02000.01900.02000.0200113,000
23 Jul 20210.02000.02000.02000.02000.0200-
22 Jul 20210.02000.02000.02000.02000.0200410,000
21 Jul 20210.02000.02000.01900.02000.02001,469,000
19 Jul 20210.02000.02000.02000.02000.02001,281,000
16 Jul 20210.02000.02000.02000.02000.0200817,000
15 Jul 20210.02000.02000.02000.02000.0200415,800
14 Jul 20210.02000.02000.01900.02000.02002,330,100
13 Jul 20210.02000.02100.02000.02000.02001,819,500
12 Jul 20210.02100.02100.02000.02000.02004,860,400
09 Jul 20210.02000.02100.02000.02000.02001,372,100
08 Jul 20210.02000.02000.02000.02000.0200500,000
07 Jul 20210.02100.02100.02000.02000.02001,055,400
06 Jul 20210.02100.02100.02000.02100.02102,442,600
05 Jul 20210.02200.02200.02100.02100.02102,007,500
02 Jul 20210.02100.02100.02000.02100.02102,378,300
01 Jul 20210.02100.02100.02000.02000.02002,695,200
30 Jun 20210.02100.02100.02000.02000.0200490,500
29 Jun 20210.02100.02100.02000.02100.02106,983,100
28 Jun 20210.02000.02100.02000.02000.020029,800
25 Jun 20210.02100.02100.02000.02000.02002,372,500
24 Jun 20210.02100.02100.02100.02100.02103,125,000
23 Jun 20210.02100.02100.02100.02100.0210830,100
22 Jun 20210.02100.02100.02100.02100.02103,352,500
21 Jun 20210.02100.02100.02100.02100.02101,100,100
18 Jun 20210.02100.02100.02100.02100.02103,600,500
17 Jun 20210.02100.02100.02000.02000.0200110,000
16 Jun 20210.02100.02100.02100.02100.02104,201,000
15 Jun 20210.02100.02200.02100.02100.02105,434,000
14 Jun 20210.02100.02100.02100.02100.02101,400,000
11 Jun 20210.02100.02200.02100.02100.02102,639,200
10 Jun 20210.02100.02100.02100.02100.02102,095,000
09 Jun 20210.02100.02100.02100.02100.02103,010,000
08 Jun 20210.02100.02200.02100.02100.02102,741,000
07 Jun 20210.02100.02200.02100.02100.02105,510,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...