Yahoo

Mail

Singapore markets closed

Straits Times Index
3,269.27
-32.69(-0.99%)
Nikkei
28,546.98
+727.65(+2.62%)
Hang Seng
20,175.62
+93.19(+0.46%)
FTSE 100
7,500.89
+34.98(+0.47%)
BTC-USD
24,494.77
+333.46(+1.38%)
CMC Crypto 200
574.64
+3.36(+0.59%)

Addvalue Technologies Ltd (A31.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0150

-0.0010

(-6.25%)

At close: 05:04PM SGT

Time period:

14 Aug 2021 - 14 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
11 Aug 2022	0.0160	0.0160	0.0150	0.0160	0.0160	1,773,800
10 Aug 2022	0.0160	0.0170	0.0150	0.0150	0.0150	13,807,200
08 Aug 2022	0.0150	0.0160	0.0150	0.0160	0.0160	132,000
05 Aug 2022	0.0150	0.0150	0.0150	0.0150	0.0150	2,810,900
04 Aug 2022	0.0150	0.0150	0.0150	0.0150	0.0150	2,124,700
03 Aug 2022	0.0150	0.0160	0.0150	0.0160	0.0160	4,160,900
02 Aug 2022	0.0150	0.0150	0.0150	0.0150	0.0150	5,720,000
01 Aug 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
29 Jul 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,350,000
28 Jul 2022	0.0150	0.0150	0.0150	0.0150	0.0150	520,100
27 Jul 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
26 Jul 2022	0.0150	0.0150	0.0150	0.0150	0.0150	800,800
25 Jul 2022	0.0150	0.0160	0.0150	0.0150	0.0150	9,025,800
22 Jul 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Jul 2022	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
20 Jul 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
19 Jul 2022	0.0140	0.0150	0.0140	0.0150	0.0150	1,162,000
18 Jul 2022	0.0150	0.0150	0.0150	0.0150	0.0150	5,772,600
15 Jul 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,124,000
14 Jul 2022	0.0150	0.0150	0.0150	0.0150	0.0150	2,090,000
13 Jul 2022	0.0140	0.0150	0.0140	0.0150	0.0150	15,000
12 Jul 2022	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
08 Jul 2022	0.0150	0.0160	0.0150	0.0150	0.0150	6,556,100
07 Jul 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
06 Jul 2022	0.0150	0.0150	0.0140	0.0150	0.0150	1,550,000
05 Jul 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
04 Jul 2022	0.0140	0.0150	0.0140	0.0150	0.0150	507,000
01 Jul 2022	0.0150	0.0150	0.0150	0.0150	0.0150	8,444,200
30 Jun 2022	0.0140	0.0140	0.0140	0.0140	0.0140	200,000
29 Jun 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
28 Jun 2022	0.0140	0.0140	0.0140	0.0140	0.0140	1,500,000
27 Jun 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
24 Jun 2022	0.0140	0.0140	0.0140	0.0140	0.0140	1,821,000
23 Jun 2022	0.0140	0.0140	0.0140	0.0140	0.0140	7,274,800
22 Jun 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Jun 2022	0.0150	0.0150	0.0150	0.0150	0.0150	501,700
20 Jun 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,310,000
17 Jun 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,720,000
16 Jun 2022	0.0140	0.0150	0.0140	0.0150	0.0150	290,000
15 Jun 2022	0.0150	0.0160	0.0150	0.0150	0.0150	6,522,600
14 Jun 2022	0.0150	0.0160	0.0150	0.0150	0.0150	3,025,200
13 Jun 2022	0.0160	0.0160	0.0150	0.0150	0.0150	8,007,800
10 Jun 2022	0.0150	0.0160	0.0150	0.0160	0.0160	1,867,800
09 Jun 2022	0.0160	0.0160	0.0150	0.0150	0.0150	1,250,200
08 Jun 2022	0.0160	0.0160	0.0160	0.0160	0.0160	2,840,200
07 Jun 2022	0.0170	0.0180	0.0160	0.0160	0.0160	26,041,500
06 Jun 2022	0.0170	0.0170	0.0160	0.0170	0.0170	8,615,000
03 Jun 2022	0.0150	0.0170	0.0150	0.0170	0.0170	16,726,000
02 Jun 2022	0.0160	0.0160	0.0160	0.0160	0.0160	100,000
01 Jun 2022	0.0140	0.0160	0.0140	0.0160	0.0160	24,358,000
31 May 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,510,200
30 May 2022	0.0160	0.0160	0.0150	0.0150	0.0150	2,500,400
27 May 2022	0.0150	0.0150	0.0150	0.0150	0.0150	135,000
26 May 2022	0.0150	0.0160	0.0150	0.0150	0.0150	2,100,400
25 May 2022	0.0160	0.0160	0.0150	0.0150	0.0150	322,200
24 May 2022	0.0150	0.0160	0.0150	0.0160	0.0160	1,413,800
23 May 2022	0.0160	0.0160	0.0150	0.0150	0.0150	2,100,200
20 May 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,400,300
19 May 2022	0.0150	0.0150	0.0150	0.0150	0.0150	4,921,600
18 May 2022	0.0160	0.0160	0.0150	0.0150	0.0150	459,800
17 May 2022	0.0150	0.0160	0.0140	0.0150	0.0150	12,793,900
13 May 2022	0.0150	0.0160	0.0150	0.0150	0.0150	11,807,700
12 May 2022	0.0150	0.0160	0.0150	0.0150	0.0150	9,282,100
11 May 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,175,000
10 May 2022	0.0150	0.0150	0.0140	0.0140	0.0140	2,723,600
09 May 2022	0.0160	0.0160	0.0150	0.0150	0.0150	2,981,700
06 May 2022	0.0150	0.0160	0.0140	0.0160	0.0160	17,970,200
05 May 2022	0.0150	0.0160	0.0150	0.0150	0.0150	2,580,100
04 May 2022	0.0160	0.0170	0.0150	0.0150	0.0150	14,151,400
29 Apr 2022	0.0170	0.0170	0.0160	0.0170	0.0170	36,459,800
28 Apr 2022	0.0180	0.0190	0.0170	0.0170	0.0170	7,289,100
27 Apr 2022	0.0180	0.0180	0.0170	0.0170	0.0170	15,903,900
26 Apr 2022	0.0180	0.0190	0.0180	0.0180	0.0180	18,022,700
25 Apr 2022	0.0170	0.0190	0.0160	0.0180	0.0180	58,617,800
22 Apr 2022	0.0170	0.0180	0.0170	0.0170	0.0170	30,710,600
21 Apr 2022	0.0190	0.0190	0.0180	0.0180	0.0180	8,033,300
20 Apr 2022	0.0200	0.0200	0.0180	0.0190	0.0190	17,108,500
19 Apr 2022	0.0190	0.0200	0.0180	0.0190	0.0190	31,902,600
18 Apr 2022	0.0170	0.0190	0.0170	0.0180	0.0180	37,306,600
14 Apr 2022	0.0150	0.0180	0.0150	0.0170	0.0170	31,042,500
13 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0150	19,537,300
12 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0150	7,201,300
11 Apr 2022	0.0140	0.0160	0.0140	0.0150	0.0150	44,796,400
08 Apr 2022	0.0130	0.0130	0.0130	0.0130	0.0130	600,000
07 Apr 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
06 Apr 2022	0.0130	0.0130	0.0130	0.0130	0.0130	300,000
05 Apr 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
04 Apr 2022	0.0130	0.0130	0.0130	0.0130	0.0130	3,128,900
01 Apr 2022	0.0130	0.0130	0.0130	0.0130	0.0130	239,200
31 Mar 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
30 Mar 2022	0.0130	0.0140	0.0130	0.0130	0.0130	5,824,800
29 Mar 2022	0.0120	0.0130	0.0120	0.0130	0.0130	9,060,100
28 Mar 2022	0.0130	0.0130	0.0120	0.0120	0.0120	150,000
25 Mar 2022	0.0120	0.0130	0.0120	0.0120	0.0120	3,725,200
24 Mar 2022	0.0130	0.0130	0.0130	0.0130	0.0130	10,000
23 Mar 2022	0.0120	0.0120	0.0120	0.0120	0.0120	1,900,000
22 Mar 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
21 Mar 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
18 Mar 2022	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,269.27-32.69(-0.99%)

Nikkei28,546.98+727.65(+2.62%)

Hang Seng20,175.62+93.19(+0.46%)

FTSE 1007,500.89+34.98(+0.47%)

BTC-USD24,494.77+333.46(+1.38%)

CMC Crypto 200574.64+3.36(+0.59%)

Addvalue Technologies Ltd (A31.SI)

Straits Times Index
3,269.27
-32.69(-0.99%)

Nikkei
28,546.98
+727.65(+2.62%)

Hang Seng
20,175.62
+93.19(+0.46%)

FTSE 100
7,500.89
+34.98(+0.47%)

BTC-USD
24,494.77
+333.46(+1.38%)

CMC Crypto 200
574.64
+3.36(+0.59%)