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
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
30 May 2019	0.0220	0.0230	0.0210	0.0220	0.0220	1,831,000
29 May 2019	0.0210	0.0220	0.0210	0.0220	0.0220	2,213,100
28 May 2019	0.0210	0.0210	0.0210	0.0210	0.0210	125,000
27 May 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
24 May 2019	0.0210	0.0210	0.0210	0.0210	0.0210	1,445,000
23 May 2019	0.0200	0.0210	0.0200	0.0210	0.0210	2,561,000
22 May 2019	0.0200	0.0200	0.0200	0.0200	0.0200	346,000
21 May 2019	0.0210	0.0210	0.0200	0.0200	0.0200	1,660,000
17 May 2019	0.0220	0.0220	0.0210	0.0220	0.0220	133,900
16 May 2019	0.0210	0.0210	0.0210	0.0210	0.0210	738,000
15 May 2019	0.0210	0.0210	0.0210	0.0210	0.0210	752,000
14 May 2019	0.0210	0.0210	0.0210	0.0210	0.0210	298,000
13 May 2019	0.0210	0.0210	0.0210	0.0210	0.0210	238,100
10 May 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
09 May 2019	0.0230	0.0230	0.0210	0.0210	0.0210	5,099,000
08 May 2019	0.0230	0.0230	0.0230	0.0230	0.0230	800,200
07 May 2019	0.0230	0.0230	0.0230	0.0230	0.0230	475,000
06 May 2019	0.0230	0.0230	0.0220	0.0220	0.0220	265,000
03 May 2019	0.0230	0.0230	0.0230	0.0230	0.0230	760,000
02 May 2019	0.0230	0.0230	0.0230	0.0230	0.0230	420,000
30 Apr 2019	0.0230	0.0240	0.0230	0.0240	0.0240	1,537,500
29 Apr 2019	0.0230	0.0230	0.0230	0.0230	0.0230	5,000
26 Apr 2019	0.0230	0.0240	0.0230	0.0230	0.0230	130,100
25 Apr 2019	0.0240	0.0240	0.0230	0.0230	0.0230	110,000
24 Apr 2019	0.0240	0.0240	0.0240	0.0240	0.0240	2,005,600
23 Apr 2019	0.0250	0.0250	0.0250	0.0250	0.0250	500,500
22 Apr 2019	0.0250	0.0250	0.0240	0.0250	0.0250	1,480,100
18 Apr 2019	0.0250	0.0250	0.0240	0.0250	0.0250	1,574,600
17 Apr 2019	0.0240	0.0250	0.0240	0.0250	0.0250	2,093,400
16 Apr 2019	0.0240	0.0250	0.0240	0.0250	0.0250	1,370,500
15 Apr 2019	0.0250	0.0250	0.0240	0.0250	0.0250	656,300
12 Apr 2019	0.0250	0.0260	0.0250	0.0250	0.0250	2,902,100
11 Apr 2019	0.0240	0.0250	0.0240	0.0240	0.0240	349,800
10 Apr 2019	0.0240	0.0240	0.0240	0.0240	0.0240	1,595,900
09 Apr 2019	0.0240	0.0240	0.0240	0.0240	0.0240	600,000
08 Apr 2019	0.0250	0.0250	0.0250	0.0250	0.0250	600,000
05 Apr 2019	0.0230	0.0250	0.0230	0.0250	0.0250	2,070,200
04 Apr 2019	0.0230	0.0240	0.0230	0.0240	0.0240	470,200
03 Apr 2019	0.0230	0.0240	0.0230	0.0240	0.0240	970,000
02 Apr 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
01 Apr 2019	0.0240	0.0240	0.0220	0.0220	0.0220	3,125,000
29 Mar 2019	0.0230	0.0230	0.0230	0.0230	0.0230	325,000
28 Mar 2019	0.0230	0.0230	0.0230	0.0230	0.0230	1,000,000
27 Mar 2019	0.0240	0.0240	0.0230	0.0230	0.0230	80,000
26 Mar 2019	0.0240	0.0240	0.0240	0.0240	0.0240	-
25 Mar 2019	0.0240	0.0240	0.0240	0.0240	0.0240	1,050,000
22 Mar 2019	0.0240	0.0240	0.0230	0.0240	0.0240	2,164,300
21 Mar 2019	0.0230	0.0230	0.0220	0.0220	0.0220	651,000
20 Mar 2019	0.0220	0.0230	0.0220	0.0230	0.0230	1,764,800
19 Mar 2019	0.0220	0.0220	0.0220	0.0220	0.0220	300,100
18 Mar 2019	0.0220	0.0220	0.0220	0.0220	0.0220	830,000
15 Mar 2019	0.0220	0.0230	0.0220	0.0230	0.0230	538,600
14 Mar 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
13 Mar 2019	0.0230	0.0230	0.0230	0.0230	0.0230	923,200
12 Mar 2019	0.0220	0.0230	0.0220	0.0230	0.0230	381,900
11 Mar 2019	0.0230	0.0230	0.0220	0.0220	0.0220	1,380,000
08 Mar 2019	0.0230	0.0230	0.0230	0.0230	0.0230	600,000
07 Mar 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
06 Mar 2019	0.0220	0.0230	0.0220	0.0230	0.0230	1,430,000
05 Mar 2019	0.0230	0.0230	0.0230	0.0230	0.0230	1,118,000
04 Mar 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
01 Mar 2019	0.0240	0.0240	0.0230	0.0230	0.0230	445,000
28 Feb 2019	0.0230	0.0230	0.0230	0.0230	0.0230	2,540,000
27 Feb 2019	0.0220	0.0230	0.0220	0.0230	0.0230	3,450,000
26 Feb 2019	0.0220	0.0220	0.0220	0.0220	0.0220	1,201,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...