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
21 Oct 2019	0.0220	0.0220	0.0220	0.0220	0.0220	170,000
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
04 Sep 2019	0.0220	0.0220	0.0220	0.0220	0.0220	1,297,500
03 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
02 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	47,800
30 Aug 2019	0.0240	0.0240	0.0220	0.0220	0.0220	744,200
29 Aug 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
28 Aug 2019	0.0220	0.0220	0.0220	0.0220	0.0220	1,190,000
27 Aug 2019	0.0230	0.0230	0.0220	0.0220	0.0220	455,100
26 Aug 2019	0.0220	0.0220	0.0210	0.0220	0.0220	613,900
23 Aug 2019	0.0220	0.0220	0.0220	0.0220	0.0220	200,000
22 Aug 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
21 Aug 2019	0.0220	0.0230	0.0220	0.0230	0.0230	60,100
20 Aug 2019	0.0230	0.0230	0.0220	0.0220	0.0220	354,100
19 Aug 2019	0.0230	0.0230	0.0230	0.0230	0.0230	100
16 Aug 2019	0.0220	0.0230	0.0220	0.0220	0.0220	1,136,900
15 Aug 2019	0.0220	0.0230	0.0220	0.0220	0.0220	500,000
14 Aug 2019	0.0220	0.0230	0.0220	0.0220	0.0220	1,735,100
13 Aug 2019	0.0220	0.0220	0.0220	0.0220	0.0220	833,300
08 Aug 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
07 Aug 2019	0.0230	0.0230	0.0230	0.0230	0.0230	500,000
06 Aug 2019	0.0220	0.0230	0.0220	0.0230	0.0230	750,000
05 Aug 2019	0.0220	0.0240	0.0220	0.0220	0.0220	1,749,800
02 Aug 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
01 Aug 2019	0.0230	0.0230	0.0230	0.0230	0.0230	400,000
31 Jul 2019	0.0230	0.0240	0.0230	0.0230	0.0230	1,972,200
30 Jul 2019	0.0240	0.0240	0.0230	0.0230	0.0230	4,166,100
29 Jul 2019	0.0240	0.0250	0.0230	0.0230	0.0230	4,360,200
26 Jul 2019	0.0230	0.0250	0.0230	0.0230	0.0230	1,420,100
25 Jul 2019	0.0250	0.0250	0.0240	0.0240	0.0240	2,350,000
24 Jul 2019	0.0250	0.0260	0.0250	0.0250	0.0250	5,991,600
23 Jul 2019	0.0250	0.0250	0.0240	0.0250	0.0250	3,677,400
22 Jul 2019	0.0240	0.0260	0.0240	0.0240	0.0240	7,576,600
19 Jul 2019	0.0240	0.0240	0.0230	0.0230	0.0230	2,401,200
18 Jul 2019	0.0220	0.0250	0.0220	0.0240	0.0240	5,424,500
17 Jul 2019	0.0240	0.0240	0.0220	0.0220	0.0220	820,200
16 Jul 2019	0.0230	0.0240	0.0230	0.0230	0.0230	2,787,700
15 Jul 2019	0.0230	0.0240	0.0230	0.0240	0.0240	3,784,900
12 Jul 2019	0.0240	0.0240	0.0230	0.0240	0.0240	1,749,900
11 Jul 2019	0.0240	0.0240	0.0220	0.0230	0.0230	5,163,900
10 Jul 2019	0.0240	0.0240	0.0230	0.0230	0.0230	5,646,400
09 Jul 2019	0.0230	0.0250	0.0230	0.0230	0.0230	4,436,700
08 Jul 2019	0.0240	0.0250	0.0230	0.0240	0.0240	2,835,900
05 Jul 2019	0.0260	0.0260	0.0240	0.0250	0.0250	10,605,600
04 Jul 2019	0.0240	0.0300	0.0240	0.0260	0.0260	52,232,500
03 Jul 2019	0.0210	0.0230	0.0210	0.0230	0.0230	1,816,300
02 Jul 2019	0.0210	0.0210	0.0210	0.0210	0.0210	350,000
01 Jul 2019	0.0210	0.0220	0.0210	0.0220	0.0220	3,025,000
28 Jun 2019	0.0220	0.0220	0.0200	0.0220	0.0220	21,100
27 Jun 2019	0.0210	0.0210	0.0200	0.0210	0.0210	345,000
26 Jun 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
25 Jun 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
24 Jun 2019	0.0210	0.0210	0.0200	0.0210	0.0210	283,900
21 Jun 2019	0.0210	0.0210	0.0210	0.0210	0.0210	530,000
20 Jun 2019	0.0210	0.0220	0.0210	0.0220	0.0220	300,100
19 Jun 2019	0.0200	0.0210	0.0200	0.0210	0.0210	117,000
18 Jun 2019	0.0210	0.0210	0.0210	0.0210	0.0210	10,000
17 Jun 2019	0.0210	0.0210	0.0210	0.0210	0.0210	142,000
14 Jun 2019	0.0210	0.0220	0.0210	0.0210	0.0210	692,000
13 Jun 2019	0.0210	0.0210	0.0210	0.0210	0.0210	10,000
12 Jun 2019	0.0210	0.0210	0.0200	0.0210	0.0210	1,493,000
11 Jun 2019	0.0210	0.0210	0.0210	0.0210	0.0210	925,900
10 Jun 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
07 Jun 2019	0.0210	0.0220	0.0210	0.0220	0.0220	805,400
06 Jun 2019	0.0220	0.0220	0.0210	0.0220	0.0220	1,324,200
04 Jun 2019	0.0210	0.0210	0.0210	0.0210	0.0210	1,431,600
03 Jun 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
31 May 2019	0.0210	0.0210	0.0210	0.0210	0.0210	3,100,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...