Singapore markets open in 4 hours 4 minutes

Accordia Golf Trust (ADQU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.72500.0000 (0.00%)
At close: 5:14PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 20200.72500.72500.72500.72500.7250-
27 Oct 20200.72500.72500.72500.72500.7250-
26 Oct 20200.72500.72500.72500.72500.7250-
23 Oct 20200.72500.72500.72500.72500.7250-
22 Oct 20200.72500.72500.72500.72500.7250-
21 Oct 20200.72500.72500.72500.72500.7250-
20 Oct 20200.72500.72500.72500.72500.7250-
19 Oct 20200.72500.72500.72500.72500.7250-
16 Oct 20200.72500.72500.72500.72500.7250-
15 Oct 20200.72500.72500.72500.72500.7250-
14 Oct 20200.72500.72500.72500.72500.7250-
13 Oct 20200.72500.72500.72500.72500.7250-
12 Oct 20200.72500.72500.72500.72500.7250-
09 Oct 20200.72500.72500.72500.72500.7250-
08 Oct 20200.72500.72500.72500.72500.7250-
07 Oct 20200.72500.72500.72500.72500.7250-
06 Oct 20200.72500.72500.72500.72500.7250-
05 Oct 20200.72500.72500.72500.72500.7250-
02 Oct 20200.72500.72500.72500.72500.7250-
01 Oct 20200.72500.72500.72500.72500.7250-
30 Sep 20200.72500.72500.72500.72500.7250-
30 Sep 20200.7066 Dividend
29 Sep 20200.73000.73500.72000.72500.018452,358,500
28 Sep 20200.73000.73500.73000.73000.01857,355,500
25 Sep 20200.73000.73500.73000.73500.01877,680,400
24 Sep 20200.73000.73500.72500.73500.018710,477,700
23 Sep 20200.73000.73500.73000.73000.018514,499,100
22 Sep 20200.73000.74000.73000.73500.01877,575,400
21 Sep 20200.73000.73500.73000.73500.01871,341,300
18 Sep 20200.73000.73500.72500.72500.018413,754,900
17 Sep 20200.73000.73500.72500.73000.018513,236,300
16 Sep 20200.73500.73500.73000.73000.01851,110,400
15 Sep 20200.73000.73500.72500.73000.01854,273,100
14 Sep 20200.73000.73000.72500.73000.01852,363,600
11 Sep 20200.72500.73000.72500.73000.01851,092,800
10 Sep 20200.72500.73000.72500.72500.01842,343,000
09 Sep 20200.73000.73500.72500.73000.01854,836,400
08 Sep 20200.73000.73000.72500.73000.01851,262,300
07 Sep 20200.73000.73500.72500.73000.01852,105,500
04 Sep 20200.73000.73500.72500.73000.01854,452,000
03 Sep 20200.72500.73000.72500.73000.01852,400,500
02 Sep 20200.72500.73000.72500.73000.01851,470,300
01 Sep 20200.72500.73000.72500.73000.0185431,400
31 Aug 20200.72500.73000.72500.72500.01841,562,200
31 Aug 20200.0112 Dividend
28 Aug 20200.74500.74500.73500.74000.01854,179,700
27 Aug 20200.74500.74500.74000.74000.0185878,200
26 Aug 20200.74000.74500.73500.74500.01861,336,100
25 Aug 20200.74000.74500.73500.74000.0185721,400
24 Aug 20200.74000.74000.73500.74000.01851,805,400
21 Aug 20200.73500.74000.73500.73500.0184865,800
20 Aug 20200.73500.74000.73500.74000.0185707,900
19 Aug 20200.73500.74000.73500.73500.01844,069,600
18 Aug 20200.73000.73500.73000.73000.01822,640,000
17 Aug 20200.73500.73500.73000.73500.0184775,200
14 Aug 20200.73000.73500.73000.73000.01821,692,100
13 Aug 20200.73500.73500.73000.73500.01842,179,400
12 Aug 20200.73000.73500.73000.73000.01822,288,300
11 Aug 20200.72000.74000.72000.73000.018210,891,300
07 Aug 20200.65000.65000.65000.65000.0162-
06 Aug 20200.65000.65000.65000.65000.0162-
05 Aug 20200.65000.65000.65000.65000.0162-
04 Aug 20200.65500.66500.64000.65000.01621,510,100
03 Aug 20200.66500.66500.65000.66000.01651,536,000
30 Jul 20200.67000.67500.66500.66500.0166888,900
29 Jul 20200.67500.68000.67000.67000.01672,055,400
28 Jul 20200.67500.67500.67500.67500.0169-
27 Jul 20200.67500.68000.67000.67500.0169427,600
24 Jul 20200.67500.67500.67000.67500.01692,849,400
23 Jul 20200.67000.68000.67000.67000.0167477,300
22 Jul 20200.67500.67500.67000.67000.0167495,700
21 Jul 20200.67000.68000.67000.68000.01701,306,300
20 Jul 20200.68000.68000.67000.67000.01671,227,500
17 Jul 20200.67500.68000.67000.68000.01701,302,600
16 Jul 20200.68000.68000.67000.67500.01691,795,400
15 Jul 20200.68500.68500.67500.67500.01692,145,500
14 Jul 20200.68500.68500.68000.68000.01702,427,800
13 Jul 20200.69000.69000.68000.68000.01707,110,900
09 Jul 20200.69000.69000.68500.69000.01722,300,900
08 Jul 20200.69000.69000.68500.68500.01711,708,700
07 Jul 20200.68500.69000.68500.68500.01715,477,400
06 Jul 20200.69000.69000.68500.68500.01714,497,100
03 Jul 20200.69000.69500.68500.69000.01727,864,900
02 Jul 20200.69000.69500.69000.69000.01722,663,600
01 Jul 20200.69000.69500.69000.69000.01722,724,100
30 Jun 20200.69000.69500.68000.68500.017115,487,100
29 Jun 20200.64000.64000.64000.64000.0160-
26 Jun 20200.63500.64500.62500.64000.01602,365,500
25 Jun 20200.64000.64000.61500.63000.01572,030,600
24 Jun 20200.62000.64500.61000.64000.01604,345,500
23 Jun 20200.56500.57000.56000.56500.0141777,400
22 Jun 20200.57000.57000.56000.57000.0142329,200
19 Jun 20200.57500.57500.56500.57000.0142887,600
19 Jun 20200.0169 Dividend
18 Jun 20200.59500.60000.58500.58500.0142692,700
17 Jun 20200.59500.60500.59000.60000.0146533,800
16 Jun 20200.58000.59500.58000.59500.0144503,400
15 Jun 20200.58500.59000.57500.57500.0140881,200
12 Jun 20200.59000.59500.57000.59000.01432,939,500
11 Jun 20200.61500.62000.61000.62000.0150864,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...