A31.SI - Addvalue Technologies Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 20190.02200.02200.02200.02200.0220170,000
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
04 Sep 20190.02200.02200.02200.02200.02201,297,500
03 Sep 20190.02100.02100.02100.02100.0210-
02 Sep 20190.02100.02100.02100.02100.021047,800
30 Aug 20190.02400.02400.02200.02200.0220744,200
29 Aug 20190.02200.02200.02200.02200.0220-
28 Aug 20190.02200.02200.02200.02200.02201,190,000
27 Aug 20190.02300.02300.02200.02200.0220455,100
26 Aug 20190.02200.02200.02100.02200.0220613,900
23 Aug 20190.02200.02200.02200.02200.0220200,000
22 Aug 20190.02300.02300.02300.02300.0230-
21 Aug 20190.02200.02300.02200.02300.023060,100
20 Aug 20190.02300.02300.02200.02200.0220354,100
19 Aug 20190.02300.02300.02300.02300.0230100
16 Aug 20190.02200.02300.02200.02200.02201,136,900
15 Aug 20190.02200.02300.02200.02200.0220500,000
14 Aug 20190.02200.02300.02200.02200.02201,735,100
13 Aug 20190.02200.02200.02200.02200.0220833,300
08 Aug 20190.02300.02300.02300.02300.0230-
07 Aug 20190.02300.02300.02300.02300.0230500,000
06 Aug 20190.02200.02300.02200.02300.0230750,000
05 Aug 20190.02200.02400.02200.02200.02201,749,800
02 Aug 20190.02300.02300.02300.02300.0230-
01 Aug 20190.02300.02300.02300.02300.0230400,000
31 Jul 20190.02300.02400.02300.02300.02301,972,200
30 Jul 20190.02400.02400.02300.02300.02304,166,100
29 Jul 20190.02400.02500.02300.02300.02304,360,200
26 Jul 20190.02300.02500.02300.02300.02301,420,100
25 Jul 20190.02500.02500.02400.02400.02402,350,000
24 Jul 20190.02500.02600.02500.02500.02505,991,600
23 Jul 20190.02500.02500.02400.02500.02503,677,400
22 Jul 20190.02400.02600.02400.02400.02407,576,600
19 Jul 20190.02400.02400.02300.02300.02302,401,200
18 Jul 20190.02200.02500.02200.02400.02405,424,500
17 Jul 20190.02400.02400.02200.02200.0220820,200
16 Jul 20190.02300.02400.02300.02300.02302,787,700
15 Jul 20190.02300.02400.02300.02400.02403,784,900
12 Jul 20190.02400.02400.02300.02400.02401,749,900
11 Jul 20190.02400.02400.02200.02300.02305,163,900
10 Jul 20190.02400.02400.02300.02300.02305,646,400
09 Jul 20190.02300.02500.02300.02300.02304,436,700
08 Jul 20190.02400.02500.02300.02400.02402,835,900
05 Jul 20190.02600.02600.02400.02500.025010,605,600
04 Jul 20190.02400.03000.02400.02600.026052,232,500
03 Jul 20190.02100.02300.02100.02300.02301,816,300
02 Jul 20190.02100.02100.02100.02100.0210350,000
01 Jul 20190.02100.02200.02100.02200.02203,025,000
28 Jun 20190.02200.02200.02000.02200.022021,100
27 Jun 20190.02100.02100.02000.02100.0210345,000
26 Jun 20190.02100.02100.02100.02100.0210-
25 Jun 20190.02100.02100.02100.02100.0210-
24 Jun 20190.02100.02100.02000.02100.0210283,900
21 Jun 20190.02100.02100.02100.02100.0210530,000
20 Jun 20190.02100.02200.02100.02200.0220300,100
19 Jun 20190.02000.02100.02000.02100.0210117,000
18 Jun 20190.02100.02100.02100.02100.021010,000
17 Jun 20190.02100.02100.02100.02100.0210142,000
14 Jun 20190.02100.02200.02100.02100.0210692,000
13 Jun 20190.02100.02100.02100.02100.021010,000
12 Jun 20190.02100.02100.02000.02100.02101,493,000
11 Jun 20190.02100.02100.02100.02100.0210925,900
10 Jun 20190.02200.02200.02200.02200.0220-
07 Jun 20190.02100.02200.02100.02200.0220805,400
06 Jun 20190.02200.02200.02100.02200.02201,324,200
04 Jun 20190.02100.02100.02100.02100.02101,431,600
03 Jun 20190.02100.02100.02100.02100.0210-
31 May 20190.02100.02100.02100.02100.02103,100,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...