Singapore markets closed

Amplefield Limited (AOF.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0310-0.0010 (-3.13%)
At close: 2:20PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20210.03100.03100.03100.03100.0310105,000
25 Feb 20210.03200.03300.03100.03200.03201,231,900
24 Feb 20210.03400.03400.03200.03300.03302,300,300
23 Feb 20210.03200.03400.03200.03400.03401,858,800
22 Feb 20210.03200.03200.03100.03100.03101,062,100
19 Feb 20210.03200.03300.03200.03300.03301,304,300
18 Feb 20210.03400.03400.03200.03300.0330649,600
17 Feb 20210.03300.03400.03300.03300.0330660,000
16 Feb 20210.03200.03500.03200.03300.03305,314,300
15 Feb 20210.03100.03100.03100.03100.0310-
11 Feb 20210.03100.03100.03100.03100.0310-
10 Feb 20210.03200.03200.03100.03100.0310390,000
09 Feb 20210.03100.03200.03100.03200.0320210,100
08 Feb 20210.03100.03200.03100.03200.03201,031,000
05 Feb 20210.03200.03200.03100.03200.032050,300
04 Feb 20210.03200.03300.03100.03200.03202,013,000
03 Feb 20210.03200.03200.03100.03100.03101,462,400
02 Feb 20210.03300.03300.03200.03200.03202,525,000
01 Feb 20210.03300.03300.03300.03300.0330100,000
29 Jan 20210.03400.03500.03300.03500.0350310,700
28 Jan 20210.03400.03700.03400.03500.03505,955,100
27 Jan 20210.03500.03700.03300.03600.03607,833,800
26 Jan 20210.03500.03500.03400.03400.0340619,600
25 Jan 20210.03400.03400.03300.03400.03401,469,300
22 Jan 20210.03500.03500.03400.03500.0350531,100
21 Jan 20210.03400.03500.03400.03500.0350849,400
20 Jan 20210.03400.03500.03400.03500.03502,154,400
19 Jan 20210.03400.03500.03400.03400.03402,370,000
18 Jan 20210.03400.03400.03300.03400.0340122,700
15 Jan 20210.03300.03300.03300.03300.0330253,000
14 Jan 20210.03500.03500.03300.03500.0350609,900
13 Jan 20210.03200.03400.03200.03400.0340763,000
12 Jan 20210.03300.03400.03200.03200.0320957,500
11 Jan 20210.03400.03400.03300.03400.0340303,000
08 Jan 20210.03300.03400.03300.03300.0330364,500
07 Jan 20210.03300.03400.03300.03400.03407,321,600
06 Jan 20210.03200.03300.03200.03300.03301,951,600
05 Jan 20210.03100.03200.03100.03200.0320101,100
04 Jan 20210.03100.03100.03100.03100.0310439,000
31 Dec 2020------
30 Dec 20200.03100.03200.03100.03200.03201,210,100
29 Dec 20200.03200.03200.03100.03200.0320406,200
28 Dec 20200.03100.03200.03100.03100.03101,580,300
24 Dec 2020------
23 Dec 20200.03200.03300.03200.03300.03302,976,500
22 Dec 20200.03300.03300.03200.03300.0330469,000
21 Dec 20200.03400.03500.03300.03300.03302,400,200
18 Dec 20200.03300.03500.03300.03300.03302,583,300
17 Dec 20200.03200.03300.03200.03300.03301,253,900
16 Dec 20200.03300.03300.03200.03200.03203,498,300
15 Dec 20200.03400.03500.03200.03200.03203,517,000
14 Dec 20200.03600.03600.03400.03500.03502,215,300
11 Dec 20200.03500.03600.03400.03500.03502,690,000
10 Dec 20200.03700.03800.03600.03700.03701,213,300
09 Dec 20200.03600.04000.03600.03800.038015,477,100
08 Dec 20200.03600.03600.03500.03600.03601,518,500
07 Dec 20200.03400.03700.03400.03500.03503,746,900
04 Dec 20200.03400.03500.03400.03500.0350360,200
03 Dec 20200.03300.03500.03300.03500.035025,200
02 Dec 20200.03300.03300.03300.03300.0330280,000
01 Dec 20200.03400.03500.03400.03500.035053,200
30 Nov 20200.03300.03300.03300.03300.0330900,000
27 Nov 20200.03400.03400.03400.03400.034050,000
26 Nov 20200.03400.03400.03300.03400.0340475,400
25 Nov 20200.03300.03400.03300.03400.03401,284,100
24 Nov 20200.03400.03500.03300.03500.0350648,400
23 Nov 20200.03400.03500.03300.03500.03501,232,700
20 Nov 20200.03100.03400.03100.03300.0330812,700
19 Nov 20200.03100.03500.03000.03300.03301,101,600
18 Nov 20200.03300.03300.03300.03300.0330-
17 Nov 20200.03300.03300.03300.03300.0330-
16 Nov 20200.03300.03300.03300.03300.0330100
13 Nov 20200.03100.03200.03100.03200.0320170,100
12 Nov 20200.03100.03300.03000.03300.03301,078,500
11 Nov 20200.03200.03300.03100.03300.0330255,300
10 Nov 20200.03200.03200.03200.03200.03202,000
09 Nov 20200.03000.03300.03000.03300.0330176,700
06 Nov 20200.03000.03200.03000.03200.0320291,200
05 Nov 20200.03000.03100.03000.03100.0310712,100
04 Nov 20200.03000.03000.03000.03000.0300300,000
03 Nov 20200.03000.03000.03000.03000.0300939,700
02 Nov 20200.03000.03100.03000.03100.0310250,000
30 Oct 20200.03200.03200.03100.03100.03101,051,800
29 Oct 20200.03300.03300.03300.03300.0330100,000
28 Oct 20200.03300.03400.03300.03300.03301,059,500
27 Oct 20200.03400.03600.03300.03400.03402,376,200
26 Oct 20200.03400.03400.03300.03300.0330758,500
23 Oct 20200.03400.03500.03400.03500.0350150,100
22 Oct 20200.03500.03700.03500.03500.03505,913,100
21 Oct 20200.03300.03400.03300.03300.0330670,100
20 Oct 20200.03300.03300.03300.03300.0330-
19 Oct 20200.03300.03300.03300.03300.0330-
16 Oct 20200.03300.03300.03300.03300.0330-
15 Oct 20200.03400.03400.03300.03300.0330840,000
14 Oct 20200.03400.03400.03400.03400.0340-
13 Oct 20200.03400.03400.03400.03400.0340202,000
12 Oct 20200.03300.03500.03200.03400.03401,211,200
09 Oct 20200.03300.03400.03200.03200.0320210,100
08 Oct 20200.03300.03300.03300.03300.0330-
07 Oct 20200.03400.03400.03300.03300.033070,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...