A31.SI - Addvalue Technologies Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20200.02900.03000.02900.02900.02904,960,200
23 Jan 20200.02900.03200.02900.03000.030029,890,100
22 Jan 20200.02900.02900.02800.02800.02806,125,400
21 Jan 20200.02900.02900.02800.02800.0280930,400
20 Jan 20200.02900.03000.02800.02900.029012,057,400
17 Jan 20200.02800.03000.02800.02900.02908,243,900
16 Jan 20200.02900.03000.02800.02900.02906,253,800
15 Jan 20200.02900.03000.02800.02900.02905,876,300
14 Jan 20200.03000.03100.02900.02900.02909,842,700
13 Jan 20200.03100.03100.03000.03000.030010,692,600
10 Jan 20200.03100.03100.03000.03000.03005,918,200
09 Jan 20200.03100.03200.03000.03100.031017,939,700
08 Jan 20200.03100.03100.03000.03000.030024,635,700
07 Jan 20200.03100.03200.03100.03200.032016,285,600
06 Jan 20200.03000.03100.03000.03100.03108,372,700
03 Jan 20200.03300.03300.03100.03100.03108,650,000
02 Jan 20200.03200.03400.03200.03200.032026,532,100
31 Dec 20190.03200.03200.03100.03100.03107,745,000
30 Dec 20190.03200.03400.03100.03200.032020,644,900
27 Dec 20190.03200.03300.03100.03200.03209,851,800
26 Dec 20190.03100.03300.02900.03200.032040,724,300
25 Dec 20190.03000.03000.03000.03000.0300-
24 Dec 20190.02900.03100.02900.03000.03007,173,900
23 Dec 20190.02700.03000.02700.02900.02909,469,700
20 Dec 20190.03100.03100.02800.02800.028014,735,000
19 Dec 20190.03400.03600.03000.03100.031064,131,500
18 Dec 20190.02600.03200.02500.03200.032030,738,300
17 Dec 20190.02500.02600.02500.02600.02605,571,700
16 Dec 20190.02500.02500.02400.02500.02503,950,000
13 Dec 20190.02500.02500.02500.02500.0250-
12 Dec 20190.02500.02500.02500.02500.0250254,000
11 Dec 20190.02400.02500.02400.02500.02504,601,100
10 Dec 20190.02400.02400.02400.02400.0240700,000
09 Dec 20190.02500.02500.02400.02500.0250850,000
06 Dec 20190.02500.02500.02500.02500.02504,320,000
05 Dec 20190.02500.02600.02400.02600.02609,097,200
04 Dec 20190.02400.02400.02300.02400.02402,910,000
03 Dec 20190.02400.02400.02400.02400.02404,672,000
02 Dec 20190.02500.02500.02500.02500.02502,890,000
29 Nov 20190.02500.02500.02500.02500.02509,384,400
28 Nov 20190.02600.02600.02500.02500.02503,088,000
27 Nov 20190.02600.02700.02500.02600.02607,286,100
26 Nov 20190.02600.02600.02600.02600.02605,543,000
25 Nov 20190.02600.02700.02600.02600.026028,047,000
22 Nov 20190.02400.02600.02400.02500.02505,545,000
21 Nov 20190.02400.02400.02400.02400.02402,770,000
20 Nov 20190.02500.02500.02500.02500.02501,101,100
19 Nov 20190.02500.02600.02500.02500.025012,819,400
18 Nov 20190.02400.02500.02400.02500.02503,282,400
15 Nov 20190.02500.02500.02400.02400.02403,013,000
14 Nov 20190.02400.02500.02400.02400.02401,425,000
13 Nov 20190.02500.02500.02400.02400.02401,040,000
12 Nov 20190.02300.02600.02300.02500.025024,036,500
11 Nov 20190.02400.02400.02300.02300.02304,919,700
08 Nov 20190.02400.02400.02400.02400.0240820,000
07 Nov 20190.02400.02500.02400.02500.02502,797,900
06 Nov 20190.02500.02500.02400.02400.02403,754,600
05 Nov 20190.02300.02500.02300.02400.024021,078,900
04 Nov 20190.02300.02300.02300.02300.02302,661,000
01 Nov 20190.02300.02300.02300.02300.0230370,000
31 Oct 20190.02300.02300.02200.02200.0220780,000
30 Oct 20190.02200.02300.02200.02300.02303,683,300
29 Oct 20190.02300.02300.02300.02300.0230-
25 Oct 20190.02200.02300.02200.02300.0230260,000
24 Oct 20190.02400.02400.02200.02200.02201,125,000
23 Oct 20190.02300.02400.02300.02300.02301,874,000
22 Oct 20190.02200.02200.02200.02200.0220110,100
21 Oct 20190.02200.02200.02200.02200.0220170,000
18 Oct 20190.02300.02300.02100.02200.0220787,500
17 Oct 20190.02200.02200.02200.02200.022050,000
16 Oct 20190.02200.02300.02200.02300.0230110,100
15 Oct 20190.02200.02200.02200.02200.0220-
14 Oct 20190.02200.02200.02200.02200.0220271,900
11 Oct 20190.02200.02200.02100.02100.02101,060,000
10 Oct 20190.02100.02200.02100.02200.0220120,000
09 Oct 20190.02100.02200.02100.02200.0220247,500
08 Oct 20190.02300.02300.02200.02200.0220746,000
07 Oct 20190.02300.02300.02200.02200.0220150,100
04 Oct 20190.02400.02400.02300.02300.02301,640,000
03 Oct 20190.02000.02100.02000.02100.0210405,000
02 Oct 20190.02100.02100.02100.02100.0210150,000
01 Oct 20190.02100.02100.02100.02100.0210200,000
30 Sep 20190.02100.02100.02100.02100.0210325,000
27 Sep 20190.02100.02100.02100.02100.0210250,000
26 Sep 20190.02100.02100.02100.02100.0210-
25 Sep 20190.02100.02100.02100.02100.0210200,000
24 Sep 20190.02100.02100.02000.02100.0210823,000
23 Sep 20190.02100.02100.02100.02100.0210200,000
20 Sep 20190.02100.02100.02100.02100.0210-
19 Sep 20190.02100.02100.02100.02100.02102,029,000
18 Sep 20190.02100.02200.02100.02200.0220229,000
17 Sep 20190.02100.02100.02100.02100.0210-
16 Sep 20190.02100.02100.02100.02100.0210-
13 Sep 20190.02100.02100.02100.02100.0210720,000
12 Sep 20190.02200.02200.02200.02200.0220-
11 Sep 20190.02200.02200.02200.02200.0220-
10 Sep 20190.02200.02200.02200.02200.022020,000
09 Sep 20190.02200.02200.02200.02200.0220631,300
06 Sep 20190.02100.02200.02100.02200.0220459,000
05 Sep 20190.02200.02200.02200.02200.022049,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...