Singapore markets closed

Amara Holdings Limited (A34.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3400-0.0050 (-1.45%)
At close: 03:49PM SGT
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.34500.34500.34000.34000.340045,600
26 Jan 20230.33500.34500.33500.34500.345081,500
25 Jan 20230.33000.33000.33000.33000.330032,000
20 Jan 20230.32500.32500.32500.32500.325019,000
19 Jan 20230.32500.32500.32500.32500.3250-
18 Jan 20230.32500.32500.32500.32500.325010,000
17 Jan 20230.32500.32500.32500.32500.3250-
16 Jan 20230.32500.32500.32500.32500.3250-
13 Jan 20230.32500.32500.32500.32500.325050,000
12 Jan 20230.32000.32000.32000.32000.320066,000
11 Jan 20230.32500.32500.32500.32500.3250-
10 Jan 20230.32500.32500.32500.32500.3250-
09 Jan 20230.32000.32500.32000.32500.32502,600
06 Jan 20230.32000.32500.32000.32500.325014,200
05 Jan 20230.33000.33000.33000.33000.3300-
04 Jan 20230.33000.33000.33000.33000.330021,000
03 Jan 20230.32000.33000.31500.33000.3300114,500
30 Dec 20220.32000.32000.32000.32000.3200-
29 Dec 20220.32000.32000.32000.32000.320040,000
28 Dec 20220.31500.31500.31500.31500.31502,000
27 Dec 20220.32000.32000.32000.32000.3200-
23 Dec 20220.32000.32000.32000.32000.320012,000
22 Dec 20220.31500.31500.31500.31500.3150-
21 Dec 20220.31500.31500.31500.31500.315010,000
20 Dec 20220.32000.32000.32000.32000.32005,000
19 Dec 20220.32000.32000.32000.32000.3200-
16 Dec 20220.32000.32000.32000.32000.3200-
15 Dec 20220.32000.32000.32000.32000.32002,000
14 Dec 20220.32500.32500.32500.32500.325010,000
13 Dec 20220.32000.32000.32000.32000.320020,000
12 Dec 20220.32000.32000.32000.32000.320030,000
09 Dec 20220.32000.32000.32000.32000.320083,500
08 Dec 20220.32500.32500.32500.32500.3250-
07 Dec 20220.32500.32500.32500.32500.3250-
06 Dec 20220.32500.32500.32500.32500.325060,000
05 Dec 20220.31500.33000.31500.33000.33006,600
02 Dec 20220.32000.32000.31500.31500.315055,000
01 Dec 20220.32500.32500.32500.32500.3250-
30 Nov 20220.31500.32500.31500.32500.32501,000
29 Nov 20220.32500.32500.31500.31500.315027,300
28 Nov 20220.32500.32500.32500.32500.32506,200
25 Nov 20220.32000.32000.32000.32000.320010,000
24 Nov 20220.32000.32000.32000.32000.3200-
23 Nov 20220.32000.32000.32000.32000.32004,100
22 Nov 20220.32500.32500.32500.32500.3250-
21 Nov 20220.32500.32500.32500.32500.3250-
18 Nov 20220.32500.32500.32500.32500.3250-
17 Nov 20220.32500.32500.32500.32500.3250-
16 Nov 20220.32500.32500.32500.32500.325020,000
15 Nov 20220.32000.32000.32000.32000.3200174,700
14 Nov 20220.31500.31500.31000.31000.310051,000
11 Nov 20220.31500.31500.31500.31500.315037,000
10 Nov 20220.31500.32500.31500.32500.3250300
09 Nov 20220.31500.32000.31000.32000.3200103,000
08 Nov 20220.32500.32500.32500.32500.3250-
07 Nov 20220.32500.32500.32500.32500.3250-
04 Nov 20220.32500.32500.32500.32500.3250100
03 Nov 20220.32000.32000.31500.32000.3200115,000
02 Nov 20220.32500.32500.31500.32500.3250130,100
01 Nov 20220.33000.33000.33000.33000.33004,000
31 Oct 20220.33500.33500.33500.33500.3350-
28 Oct 20220.33500.33500.33500.33500.3350-
27 Oct 20220.33500.33500.33500.33500.3350-
26 Oct 20220.33500.33500.33500.33500.3350-
25 Oct 20220.33500.33500.33500.33500.3350-
21 Oct 20220.33500.33500.33500.33500.3350-
20 Oct 20220.33500.33500.33500.33500.335028,000
19 Oct 20220.33000.33000.33000.33000.3300-
18 Oct 20220.33000.33000.33000.33000.3300-
17 Oct 20220.33000.33000.33000.33000.330010,000
14 Oct 20220.33500.33500.33500.33500.3350-
13 Oct 20220.33500.33500.33500.33500.33501,000
12 Oct 20220.34000.34000.34000.34000.3400-
11 Oct 20220.34000.34000.34000.34000.340020,000
10 Oct 20220.34000.34000.34000.34000.340010,000
07 Oct 20220.33500.35000.33500.35000.350070,000
06 Oct 20220.35500.35500.35500.35500.3550-
05 Oct 20220.33500.35500.33500.35500.35506,100
04 Oct 20220.33500.35500.33500.35500.35503,100
03 Oct 20220.34000.34000.34000.34000.3400-
30 Sept 20220.34000.34000.34000.34000.3400-
29 Sept 20220.34000.34000.34000.34000.3400-
28 Sept 20220.34500.34500.34000.34000.340012,500
27 Sept 20220.34500.34500.34500.34500.345010,400
26 Sept 20220.34500.35000.34500.35000.3500138,200
23 Sept 20220.34500.34500.34500.34500.345010,000
22 Sept 20220.35000.35000.35000.35000.3500-
21 Sept 20220.34000.35000.34000.35000.350011,900
20 Sept 20220.35500.35500.33500.33500.335018,500
19 Sept 20220.34000.34000.34000.34000.340013,000
16 Sept 20220.34000.34000.34000.34000.340023,000
15 Sept 20220.34000.34000.34000.34000.3400-
14 Sept 20220.34000.34000.34000.34000.3400500
13 Sept 20220.35000.35000.35000.35000.3500-
12 Sept 20220.35000.35000.35000.35000.3500-
09 Sept 20220.35000.35000.35000.35000.3500-
08 Sept 20220.33000.35000.33000.35000.350073,300
07 Sept 20220.33000.34000.33000.34000.34006,100
06 Sept 20220.34000.34500.34000.34500.345012,500
05 Sept 20220.33000.33000.33000.33000.3300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...