Singapore markets closed

The Hour Glass Limited (AGS.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.5500-0.0400 (-2.52%)
At close: 05:04PM SGT
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20241.60001.60001.55001.55001.5500351,400
22 Feb 20241.60001.61001.57001.59001.5900258,600
21 Feb 20241.57001.66001.57001.62001.6200697,000
20 Feb 20241.54001.60001.54001.56001.5600275,800
19 Feb 20241.55001.56001.52001.54001.5400444,000
16 Feb 20241.56001.57001.54001.54001.54001,576,600
15 Feb 20241.54001.56001.54001.55001.5500215,000
14 Feb 20241.55001.56001.54001.54001.5400123,700
13 Feb 20241.55001.56001.54001.55001.5500716,700
09 Feb 20241.56001.57001.53001.55001.5500155,600
08 Feb 20241.59001.59001.55001.56001.5600265,400
07 Feb 20241.65001.65001.59001.59001.5900346,900
06 Feb 20241.59001.64001.58001.64001.6400825,700
05 Feb 20241.59001.59001.54001.56001.5600182,600
02 Feb 20241.56001.62001.55001.59001.5900313,300
01 Feb 20241.53001.58001.50001.56001.5600934,400
31 Jan 20241.53001.54001.50001.53001.5300413,300
30 Jan 20241.52001.54001.51001.53001.5300119,000
29 Jan 20241.49001.53001.49001.51001.5100122,900
26 Jan 20241.51001.52001.49001.49001.4900158,700
25 Jan 20241.49001.54001.49001.52001.5200319,600
24 Jan 20241.47001.51001.45001.49001.4900211,100
23 Jan 20241.48001.49001.44001.47001.4700512,200
22 Jan 20241.53001.53001.48001.49001.4900326,800
19 Jan 20241.54001.54001.52001.52001.5200195,500
18 Jan 20241.56001.57001.53001.54001.5400238,400
17 Jan 20241.59001.60001.56001.57001.5700107,000
16 Jan 20241.60001.61001.59001.59001.590023,500
15 Jan 20241.61001.61001.59001.59001.590030,600
12 Jan 20241.61001.61001.58001.59001.5900148,700
11 Jan 20241.60001.63001.60001.61001.6100169,400
10 Jan 20241.65001.65001.61001.61001.6100236,200
09 Jan 20241.64001.64001.62001.63001.630097,700
08 Jan 20241.61001.64001.61001.63001.630099,700
05 Jan 20241.62001.62001.61001.61001.610060,600
04 Jan 20241.64001.64001.61001.62001.6200136,200
03 Jan 20241.64001.65001.63001.64001.640058,500
02 Jan 20241.66001.67001.63001.64001.6400100,200
29 Dec 20231.67001.68001.64001.66001.660077,800
28 Dec 20231.64001.68001.63001.66001.6600410,600
27 Dec 20231.62001.65001.62001.64001.6400133,700
26 Dec 20231.61001.64001.61001.64001.6400117,400
22 Dec 20231.59001.63001.59001.61001.6100301,700
21 Dec 20231.60001.64001.58001.59001.5900296,500
20 Dec 20231.62001.65001.60001.60001.6000275,100
19 Dec 20231.64001.66001.61001.62001.6200583,500
18 Dec 20231.68001.68001.63001.64001.6400148,100
15 Dec 20231.65001.70001.65001.67001.6700625,000
14 Dec 20231.65001.67001.64001.65001.650065,800
13 Dec 20231.64001.66001.64001.64001.640039,000
12 Dec 20231.66001.66001.63001.65001.6500369,500
11 Dec 20231.65001.68001.63001.66001.6600263,000
08 Dec 20231.62001.66001.59001.65001.65001,402,300
07 Dec 20231.58001.62001.58001.61001.6100477,000
06 Dec 20231.59001.60001.57001.57001.5700263,000
05 Dec 20231.54001.61001.54001.59001.5900713,200
04 Dec 20231.57001.60001.53001.53001.5300395,900
01 Dec 20231.53001.60001.52001.57001.57001,364,348
30 Nov 20231.69001.70001.52001.52001.52006,692,300
29 Nov 20231.72001.74001.66001.69001.6900186,900
28 Nov 20231.67001.72001.65001.72001.7200322,500
27 Nov 20231.66001.69001.64001.65001.6500185,200
24 Nov 20231.63001.68001.63001.66001.6600301,000
24 Nov 20230.02 Dividend
23 Nov 20231.61001.66001.60001.65001.6300432,700
22 Nov 20231.59001.61001.58001.60001.5806917,200
21 Nov 20231.65001.66001.59001.59001.5707651,100
20 Nov 20231.68001.69001.63001.65001.6300285,600
17 Nov 20231.71001.74001.67001.68001.6596262,500
16 Nov 20231.69001.72001.69001.69001.6695107,900
15 Nov 20231.71001.73001.65001.67001.6498524,700
14 Nov 20231.73001.73001.70001.72001.6992190,700
10 Nov 20231.74001.74001.71001.72001.6992115,200
09 Nov 20231.75001.75001.73001.75001.728862,100
08 Nov 20231.75001.77001.68001.76001.7387913,200
07 Nov 20231.72001.78001.72001.75001.7288147,700
06 Nov 20231.72001.76001.71001.71001.6893162,500
03 Nov 20231.67001.76001.66001.73001.7090205,400
02 Nov 20231.64001.68001.62001.65001.6300184,900
01 Nov 20231.65001.65001.63001.63001.610273,500
31 Oct 20231.65001.68001.60001.65001.6300201,300
30 Oct 20231.66001.66001.60001.61001.5905394,400
27 Oct 20231.67001.68001.63001.65001.6300343,600
26 Oct 20231.70001.73001.67001.68001.6596213,300
25 Oct 20231.76001.76001.70001.71001.6893132,900
24 Oct 20231.71001.76001.70001.76001.738769,300
23 Oct 20231.76001.76001.68001.71001.6893345,700
20 Oct 20231.81001.81001.73001.76001.7387162,100
19 Oct 20231.86001.88001.77001.80001.7782265,400
18 Oct 20231.88001.89001.86001.87001.8473122,400
17 Oct 20231.89001.89001.87001.89001.867152,000
16 Oct 20231.89001.90001.87001.89001.8671168,900
13 Oct 20231.89001.90001.88001.90001.8770134,600
12 Oct 20231.89001.89001.87001.89001.8671224,600
11 Oct 20231.89001.90001.87001.89001.8671151,200
10 Oct 20231.88001.89001.87001.89001.8671127,200
09 Oct 20231.90001.92001.88001.88001.8572388,900
06 Oct 20231.91001.93001.87001.92001.896793,900
05 Oct 20231.91001.94001.91001.92001.896739,500
04 Oct 20231.94001.94001.90001.90001.8770711,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...