Singapore markets closed

Amara Holdings Limited (A34.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.59500.0000 (0.00%)
At close: 05:04PM SGT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 20240.59500.60500.59500.59500.5950146,000
15 Jul 20240.60000.60000.59500.59500.595078,700
12 Jul 20240.60000.60000.60000.60000.6000-
11 Jul 20240.60000.60000.60000.60000.6000900
10 Jul 20240.60000.60000.60000.60000.6000-
09 Jul 20240.60000.60000.60000.60000.6000100
08 Jul 20240.60500.60500.60500.60500.60502,000
05 Jul 20240.59500.59500.59500.59500.59501,000
04 Jul 20240.61000.61000.61000.61000.610033,900
03 Jul 20240.59500.59500.59500.59500.59507,000
02 Jul 20240.59500.59500.59500.59500.5950-
01 Jul 20240.59500.59500.59500.59500.59502,000
28 Jun 20240.59500.60500.59500.59500.595025,000
27 Jun 20240.60000.60000.60000.60000.6000-
26 Jun 20240.60000.60000.60000.60000.6000-
25 Jun 20240.60000.60000.60000.60000.6000-
24 Jun 20240.60000.60000.60000.60000.60005,000
21 Jun 20240.61500.61500.61500.61500.6150200
20 Jun 20240.60500.61500.60000.61500.615063,000
19 Jun 20240.61000.61000.60000.60000.60005,000
18 Jun 20240.61000.61500.61000.61000.610020,000
14 Jun 20240.60500.60500.60500.60500.6050-
13 Jun 20240.60000.63500.60000.60500.6050115,500
12 Jun 20240.60500.60500.60000.60000.600011,100
11 Jun 20240.60500.60500.60500.60500.6050-
10 Jun 20240.60500.60500.60500.60500.6050-
07 Jun 20240.60500.60500.60500.60500.6050-
06 Jun 20240.60000.60500.60000.60500.60501,300
05 Jun 20240.60000.60000.60000.60000.6000200
05 Jun 20240.005 Dividend
04 Jun 20240.59500.60500.59500.60500.600011,000
03 Jun 20240.60500.60500.60000.60500.60007,600
31 May 20240.61000.61000.61000.61000.6050-
30 May 20240.61000.61000.61000.61000.605012,600
29 May 20240.60500.60500.60500.60500.6000-
28 May 20240.60500.60500.60000.60500.600039,800
27 May 20240.60500.60500.60000.60000.595032,000
24 May 20240.60000.60000.60000.60000.5950-
23 May 20240.59500.60000.59500.60000.595019,100
21 May 20240.59000.59000.59000.59000.585112,000
20 May 20240.59000.59000.59000.59000.585110,000
17 May 20240.59500.59500.59500.59500.5901-
16 May 20240.59500.59500.59500.59500.5901100
15 May 20240.59500.59500.59500.59500.590110,000
14 May 20240.59500.59500.59500.59500.5901-
13 May 20240.59500.59500.59500.59500.5901-
10 May 20240.59500.59500.59500.59500.5901-
09 May 20240.59500.59500.59500.59500.5901-
08 May 20240.60000.60000.59500.59500.59015,400
07 May 20240.60000.60000.60000.60000.59504,500
06 May 20240.60000.60000.59500.60000.595061,200
03 May 20240.60500.61000.60500.61000.60507,400
02 May 20240.59500.61500.59500.60000.595058,600
30 Apr 20240.61500.61500.59500.59500.590124,000
29 Apr 20240.59000.61000.59000.60500.600015,100
26 Apr 20240.59500.60000.59000.59000.585125,100
25 Apr 20240.61500.61500.60000.60000.595022,800
24 Apr 20240.59000.61500.58500.61500.609942,500
23 Apr 20240.58500.61000.58500.60000.595017,000
22 Apr 20240.59000.59000.58000.58000.5752106,700
19 Apr 20240.59000.59000.58500.58500.580215,300
18 Apr 20240.60500.60500.59000.59000.585128,500
17 Apr 20240.60500.62000.60000.60000.595035,100
16 Apr 20240.60500.60500.60000.60000.59502,200
15 Apr 20240.60000.61500.60000.60500.6000104,300
12 Apr 20240.60000.60000.60000.60000.5950-
11 Apr 20240.61500.61500.60000.60000.59501,500
09 Apr 20240.61000.61500.61000.61500.609926,100
08 Apr 20240.60000.60000.60000.60000.59503,000
05 Apr 20240.60500.60500.60500.60500.60001,000
04 Apr 20240.60000.60000.60000.60000.5950-
03 Apr 20240.60000.60000.60000.60000.595015,200
02 Apr 20240.60000.60000.60000.60000.5950-
01 Apr 20240.60500.60500.60000.60000.595022,000
28 Mar 20240.62000.62000.59000.59000.585171,600
27 Mar 20240.60500.63000.60000.60000.595073,500
26 Mar 20240.59000.59000.59000.59000.585112,100
25 Mar 20240.58000.60000.58000.58500.580227,900
22 Mar 20240.57500.57500.57500.57500.5702-
21 Mar 20240.57500.57500.57500.57500.5702-
20 Mar 20240.57500.58000.57500.57500.57022,200
19 Mar 20240.58000.58000.57500.57500.57029,500
18 Mar 20240.59000.59000.58500.58500.58026,100
15 Mar 20240.58500.58500.58500.58500.58022,000
14 Mar 20240.57000.59000.57000.58000.575236,000
13 Mar 20240.57000.57000.57000.57000.5653-
12 Mar 20240.58500.58500.57000.57000.56534,000
11 Mar 20240.60000.60000.60000.60000.5950-
08 Mar 20240.60000.60000.60000.60000.5950500
07 Mar 20240.61000.61000.61000.61000.6050-
06 Mar 20240.60500.61500.59500.61000.605040,200
05 Mar 20240.60500.61500.60500.60500.600045,400
04 Mar 20240.60000.60500.60000.60500.600018,000
01 Mar 20240.60000.60500.60000.60500.600099,000
29 Feb 20240.60500.60500.60500.60500.6000-
28 Feb 20240.60500.60500.60500.60500.6000-
27 Feb 20240.60500.60500.60500.60500.6000-
26 Feb 20240.60500.60500.60500.60500.6000-
23 Feb 20240.59500.61500.59000.60500.6000254,100
22 Feb 20240.56500.56500.56500.56500.5603-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...