Singapore markets closed

Asia Enterprises Holding Limited (A55.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1530-0.0060 (-3.77%)
At close: 12:58PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 20210.15900.15900.15900.15900.1590-
29 Jul 20210.15900.15900.15900.15900.1590100
28 Jul 20210.15300.15300.15300.15300.1530-
27 Jul 20210.15300.15300.15300.15300.153012,500
26 Jul 20210.15300.15300.15300.15300.153012,500
23 Jul 20210.15900.15900.15900.15900.1590-
22 Jul 20210.15900.15900.15900.15900.1590-
21 Jul 20210.15900.15900.15900.15900.1590-
19 Jul 20210.15900.15900.15900.15900.159041,200
16 Jul 20210.16300.16300.16300.16300.1630-
15 Jul 20210.16300.16300.16300.16300.1630-
14 Jul 20210.16300.16300.16300.16300.1630-
13 Jul 20210.16300.16300.16300.16300.1630-
12 Jul 20210.16300.16300.16300.16300.1630-
09 Jul 20210.16300.16300.16300.16300.1630-
08 Jul 20210.16500.16500.15000.16300.1630273,500
07 Jul 20210.17000.17000.17000.17000.1700-
06 Jul 20210.17000.17000.17000.17000.170018,000
05 Jul 20210.16700.17600.16700.17000.170090,600
02 Jul 20210.15700.16600.15500.16600.16602,100
01 Jul 20210.16500.16500.16500.16500.1650-
30 Jun 20210.16500.16500.16500.16500.165012,500
29 Jun 20210.16700.16700.16700.16700.1670-
28 Jun 20210.16700.16700.16700.16700.1670-
25 Jun 20210.16700.16700.16700.16700.1670-
24 Jun 20210.16700.16700.16700.16700.1670-
23 Jun 20210.16700.16700.15100.16700.167084,700
22 Jun 20210.16800.16800.16800.16800.1680-
21 Jun 20210.16800.16800.16800.16800.1680-
18 Jun 20210.16800.16800.16800.16800.1680-
17 Jun 20210.16800.16800.16800.16800.1680-
16 Jun 20210.16800.16800.16800.16800.1680-
15 Jun 20210.16300.16800.16300.16800.168080,000
14 Jun 20210.15700.16000.15700.16000.160030,700
11 Jun 20210.15900.16000.15900.16000.160060,100
10 Jun 20210.16700.16700.16700.16700.1670-
09 Jun 20210.16700.16700.16700.16700.1670-
08 Jun 20210.16700.16700.16700.16700.1670-
07 Jun 20210.16700.16700.16700.16700.1670-
04 Jun 20210.16700.16700.16700.16700.1670-
03 Jun 20210.16700.16700.16700.16700.1670-
02 Jun 20210.16700.16700.16700.16700.1670-
01 Jun 20210.16700.16700.16700.16700.1670-
31 May 20210.16700.16700.16700.16700.1670-
28 May 20210.16700.16700.16700.16700.1670-
27 May 20210.16700.16700.16700.16700.1670-
25 May 20210.16700.16700.16700.16700.1670500
24 May 20210.15300.15400.15000.15400.154022,500
21 May 20210.15900.16000.15900.16000.160057,800
20 May 20210.15200.15200.15200.15200.1520-
19 May 20210.15300.15300.15200.15200.152025,000
19 May 20210.005 Dividend
18 May 20210.16500.16500.16100.16100.1560149,300
17 May 20210.16700.16700.16300.16500.15991,100
14 May 20210.16000.16000.16000.16000.155065,000
12 May 20210.16000.16000.16000.16000.1550-
11 May 20210.16000.16000.16000.16000.155035,000
10 May 20210.15400.16700.15400.16700.1618200
07 May 20210.15600.16100.15600.16100.156016,000
06 May 20210.15600.15600.15600.15600.1512-
05 May 20210.15500.15600.15300.15600.151227,400
04 May 20210.15500.16500.15500.16300.157933,000
03 May 20210.16600.16600.16600.16600.1608-
30 Apr 20210.16600.16600.16600.16600.1608-
29 Apr 20210.14700.17100.14700.16600.1608759,100
28 Apr 20210.16300.16300.16300.16300.1579-
27 Apr 20210.14600.16300.14600.16300.1579361,900
26 Apr 20210.14800.14800.14800.14800.1434100,000
23 Apr 20210.14700.15000.14300.14800.143446,100
22 Apr 20210.14700.14800.14700.14800.1434115,000
21 Apr 20210.14800.14800.14800.14800.1434-
20 Apr 20210.14800.14800.14800.14800.143410,000
19 Apr 20210.14700.14700.14700.14700.142425,000
16 Apr 20210.14500.14700.14500.14700.1424102,000
15 Apr 20210.14600.14600.14600.14600.1415-
14 Apr 20210.14600.14600.14600.14600.1415-
13 Apr 20210.14600.14600.14600.14600.1415100,000
12 Apr 20210.15200.15200.15200.15200.1473-
09 Apr 20210.14500.15200.14500.15200.147350,300
08 Apr 20210.14400.14500.14400.14500.140542,100
07 Apr 20210.14500.14500.14500.14500.1405800
06 Apr 20210.14000.14500.14000.14500.14056,900
05 Apr 20210.14000.14000.14000.14000.135725,000
01 Apr 20210.14500.14500.14000.14000.135746,200
31 Mar 20210.14500.14500.14500.14500.1405-
30 Mar 20210.14500.14500.14500.14500.1405-
29 Mar 20210.14500.14500.14500.14500.14058,000
26 Mar 20210.14200.14200.14200.14200.137660,000
25 Mar 20210.14000.14000.14000.14000.1357-
24 Mar 20210.14000.14000.14000.14000.1357-
23 Mar 20210.14000.14000.14000.14000.135725,000
22 Mar 20210.14000.14000.14000.14000.1357-
19 Mar 20210.14000.14000.14000.14000.1357-
18 Mar 20210.14000.14000.14000.14000.135720,000
17 Mar 20210.14000.14000.14000.14000.1357-
16 Mar 20210.14000.14000.14000.14000.1357-
15 Mar 20210.14000.14000.14000.14000.13571,000
12 Mar 20210.14300.14300.14300.14300.1386-
11 Mar 20210.14000.14300.14000.14300.1386110,000
10 Mar 20210.13800.13800.13800.13800.1337-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...