Singapore markets closed

Addvalue Technologies Ltd (A31.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0120+0.0010 (+9.09%)
At close: 04:15PM SGT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20230.01100.01200.01100.01200.01201,446,500
06 Feb 20230.01200.01200.01100.01100.0110703,900
03 Feb 20230.01100.01100.01100.01100.0110-
02 Feb 20230.01100.01100.01100.01100.011050,000
01 Feb 20230.01100.01200.01100.01200.012011,899,400
31 Jan 20230.01200.01300.01100.01300.0130522,000
30 Jan 20230.01200.01200.01200.01200.01201,463,300
27 Jan 20230.01200.01300.01200.01300.01302,749,700
26 Jan 20230.01300.01300.01300.01300.0130-
25 Jan 20230.01200.01300.01200.01300.01303,120,000
20 Jan 20230.01200.01300.01200.01300.01302,000,000
19 Jan 20230.01200.01200.01200.01200.0120-
18 Jan 20230.01200.01200.01100.01200.012060,900
17 Jan 20230.01200.01200.01200.01200.0120-
16 Jan 20230.01200.01200.01200.01200.0120-
13 Jan 20230.01200.01200.01200.01200.0120-
12 Jan 20230.01200.01200.01200.01200.0120-
11 Jan 20230.01200.01200.01200.01200.0120150,000
10 Jan 20230.01200.01200.01200.01200.0120200,000
09 Jan 20230.01300.01300.01200.01200.0120300,800
06 Jan 20230.01300.01300.01300.01300.013010,900
05 Jan 20230.01300.01300.01200.01200.01201,300,000
04 Jan 20230.01200.01200.01200.01200.0120100,000
03 Jan 20230.01200.01200.01200.01200.0120100,000
30 Dec 20220.01200.01200.01200.01200.0120-
29 Dec 20220.01100.01200.01100.01200.01208,000
28 Dec 20220.01300.01300.01300.01300.0130-
27 Dec 20220.01200.01300.01200.01300.01301,010,000
23 Dec 20220.01200.01200.01200.01200.0120432,000
22 Dec 20220.01200.01200.01200.01200.0120-
21 Dec 20220.01200.01200.01200.01200.0120-
20 Dec 20220.01200.01200.01200.01200.012010,200
19 Dec 20220.01300.01300.01200.01200.0120710,200
16 Dec 20220.01200.01300.01200.01300.01307,119,100
15 Dec 20220.01200.01200.01200.01200.0120-
14 Dec 20220.01200.01200.01200.01200.0120-
13 Dec 20220.01200.01200.01200.01200.0120-
12 Dec 20220.01200.01200.01200.01200.01201,081,200
09 Dec 20220.01200.01200.01200.01200.0120510,800
08 Dec 20220.01200.01200.01200.01200.0120-
07 Dec 20220.01200.01200.01200.01200.01201,483,700
06 Dec 20220.01100.01300.01100.01200.01206,271,500
05 Dec 20220.01200.01200.01100.01100.0110500,500
02 Dec 20220.01100.01200.01100.01200.0120305,000
01 Dec 20220.01100.01200.01100.01200.01202,807,000
30 Nov 20220.01200.01200.01200.01200.0120-
29 Nov 20220.01200.01200.01200.01200.0120-
28 Nov 20220.01200.01200.01200.01200.0120177,000
25 Nov 20220.01100.01200.01100.01200.01203,337,000
24 Nov 20220.01200.01200.01100.01200.0120970,300
23 Nov 20220.01200.01200.01200.01200.0120550,000
22 Nov 20220.01200.01200.01200.01200.01202,628,900
21 Nov 20220.01200.01300.01200.01200.01205,670,000
18 Nov 20220.01300.01400.01300.01400.01401,402,000
17 Nov 20220.01300.01400.01300.01400.0140800,000
16 Nov 20220.01300.01300.01300.01300.0130300,000
15 Nov 20220.01300.01300.01300.01300.0130-
14 Nov 20220.01300.01300.01200.01300.0130172,000
11 Nov 20220.01300.01300.01200.01300.01301,251,100
10 Nov 20220.01200.01300.01200.01300.0130710,000
09 Nov 20220.01300.01400.01300.01300.01303,199,400
08 Nov 20220.01200.01200.01200.01200.0120500,000
07 Nov 20220.01200.01200.01200.01200.01201,965,600
04 Nov 20220.01200.01200.01200.01200.0120-
03 Nov 20220.01200.01200.01100.01200.012053,600
02 Nov 20220.01100.01200.01100.01200.012011,000
01 Nov 20220.01300.01300.01300.01300.0130-
31 Oct 20220.01300.01300.01300.01300.013020,000
28 Oct 20220.01200.01200.01200.01200.0120-
27 Oct 20220.01200.01200.01200.01200.01202,385,000
26 Oct 20220.01100.01100.01100.01100.01101,050,000
25 Oct 20220.01200.01200.01100.01200.01201,229,800
21 Oct 20220.01200.01200.01200.01200.0120-
20 Oct 20220.01100.01200.01100.01200.0120820,100
19 Oct 20220.01100.01100.01100.01100.011012,700
18 Oct 20220.01100.01100.01100.01100.01101,060,000
17 Oct 20220.01100.01100.01100.01100.01101,360,000
14 Oct 20220.01100.01200.01100.01200.01203,035,000
13 Oct 20220.01100.01200.01100.01100.01103,050,000
12 Oct 20220.01200.01200.01100.01200.01204,595,800
11 Oct 20220.01300.01300.01300.01300.0130102,500
10 Oct 20220.01300.01400.01200.01400.0140561,000
07 Oct 20220.01300.01300.01300.01300.0130550,000
06 Oct 20220.01300.01400.01300.01300.01305,006,400
05 Oct 20220.01400.01400.01300.01300.0130811,200
04 Oct 20220.01300.01300.01300.01300.0130-
03 Oct 20220.01300.01400.01300.01300.01302,904,900
30 Sept 20220.01300.01300.01300.01300.0130607,800
29 Sept 20220.01300.01300.01300.01300.01302,666,900
28 Sept 20220.01400.01400.01200.01300.01302,943,500
27 Sept 20220.01400.01400.01400.01400.01403,308,600
26 Sept 20220.01400.01500.01400.01500.01503,001,000
23 Sept 20220.01500.01500.01500.01500.0150-
22 Sept 20220.01500.01500.01500.01500.0150-
21 Sept 20220.01400.01500.01400.01500.0150463,200
20 Sept 20220.01500.01500.01500.01500.0150350,000
19 Sept 20220.01500.01500.01500.01500.0150-
16 Sept 20220.01500.01500.01500.01500.01504,655,200
15 Sept 20220.01500.01600.01400.01400.01405,862,100
14 Sept 20220.01500.01500.01500.01500.01503,269,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...