A34.SI - Amara Holdings Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20230.34000.34000.34000.34000.340030,000
30 May 20230.33500.33500.33500.33500.335043,600
29 May 20230.34000.34000.33500.33500.335090,000
26 May 20230.34500.34500.34000.34000.3400239,500
25 May 20230.34500.34500.34500.34500.345030,000
24 May 20230.34500.34500.34500.34500.3450-
23 May 20230.34500.34500.34500.34500.3450125,800
22 May 20230.34500.35000.34500.35000.350020,700
19 May 20230.34000.34500.34000.34500.345061,000
18 May 20230.34000.34000.34000.34000.340016,000
17 May 20230.34000.34500.34000.34000.3400136,200
16 May 20230.33500.34000.33500.34000.3400161,500
15 May 20230.33500.33500.33500.33500.335013,400
12 May 20230.33500.34000.33500.33500.335065,000
11 May 20230.33500.33500.33500.33500.335065,000
10 May 20230.33500.33500.33500.33500.335031,000
09 May 20230.33500.33500.33500.33500.3350116,000
08 May 20230.33500.33500.33000.33000.330076,000
05 May 20230.33000.33500.33000.33500.3350158,200
04 May 20230.33000.33000.33000.33000.3300-
03 May 20230.33000.33000.33000.33000.3300-
02 May 20230.33000.33000.33000.33000.330021,900
28 Apr 20230.33500.33500.33500.33500.33501,000
27 Apr 20230.33000.33000.33000.33000.330025,000
26 Apr 20230.33000.33000.33000.33000.330037,000
25 Apr 20230.33000.33000.33000.33000.330015,000
24 Apr 20230.33000.33500.33000.33500.3350102,100
21 Apr 20230.33000.33000.33000.33000.330097,500
20 Apr 20230.33000.33000.33000.33000.3300-
19 Apr 20230.33000.33500.33000.33000.3300132,000
18 Apr 20230.32500.33000.32500.33000.330090,000
17 Apr 20230.32500.32500.32500.32500.325012,500
14 Apr 20230.32500.32500.31500.31500.315042,000
13 Apr 20230.32000.32000.32000.32000.320059,300
12 Apr 20230.32000.32000.32000.32000.320030,000
11 Apr 20230.32000.32000.32000.32000.3200-
10 Apr 20230.32000.32000.32000.32000.32001,000
06 Apr 20230.31500.31500.31500.31500.3150-
05 Apr 20230.31500.31500.31500.31500.315010,000
04 Apr 20230.32000.32000.32000.32000.3200-
03 Apr 20230.32000.32000.32000.32000.320021,000
31 Mar 20230.31500.31500.31500.31500.3150-
30 Mar 20230.31500.31500.31500.31500.3150-
29 Mar 20230.31500.31500.31500.31500.315030,000
28 Mar 20230.31500.31500.31500.31500.315080,000
27 Mar 20230.31500.32000.31500.31500.315065,000
24 Mar 20230.31500.31500.31500.31500.315030,000
23 Mar 20230.31000.31500.31000.31500.315020,200
22 Mar 20230.31500.32000.31000.31000.310018,400
21 Mar 20230.32000.32000.32000.32000.3200-
20 Mar 20230.32000.32000.31500.32000.320040,500
17 Mar 20230.32000.32000.32000.32000.3200-
16 Mar 20230.32000.32000.32000.32000.3200-
15 Mar 20230.32000.32000.32000.32000.32003,000
14 Mar 20230.32500.32500.30000.32000.320054,500
13 Mar 20230.32000.32000.31500.32000.3200102,900
10 Mar 20230.32500.32500.32000.32000.3200105,800
09 Mar 20230.32500.32500.32500.32500.3250-
08 Mar 20230.32500.32500.32500.32500.325073,700
07 Mar 20230.32000.32500.32000.32500.3250214,200
06 Mar 20230.32500.33000.32000.32000.3200226,900
03 Mar 20230.33500.34000.32500.33000.3300131,100
02 Mar 20230.34000.34000.34000.34000.340014,000
01 Mar 20230.33500.33500.33500.33500.3350-
28 Feb 20230.34000.34000.33500.33500.335095,800
27 Feb 20230.33500.33500.33500.33500.3350-
24 Feb 20230.34500.34500.33500.33500.335079,000
23 Feb 20230.34000.34500.34000.34500.3450131,400
22 Feb 20230.33500.34500.33500.33500.335078,000
21 Feb 20230.34500.34500.34500.34500.3450-
20 Feb 20230.34500.34500.34500.34500.34507,100
17 Feb 20230.34500.34500.34500.34500.3450-
16 Feb 20230.34500.34500.34500.34500.3450100
15 Feb 20230.33500.33500.33500.33500.3350-
14 Feb 20230.33500.33500.33500.33500.33501,000
13 Feb 20230.33500.33500.33500.33500.33503,000
10 Feb 20230.33500.34500.33500.34500.345017,900
09 Feb 20230.33500.33500.33500.33500.335016,100
08 Feb 20230.34000.34000.34000.34000.340042,000
07 Feb 20230.34000.34000.34000.34000.340010,000
06 Feb 20230.35000.35000.35000.35000.3500-
03 Feb 20230.35000.35000.34500.35000.350098,800
02 Feb 20230.34500.34500.34500.34500.345036,000
01 Feb 20230.34500.34500.34500.34500.345020,100
31 Jan 20230.34000.34500.34000.34500.345060,100
30 Jan 20230.34000.34000.34000.34000.3400-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...