AOF.SI - Amplefield Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20230.02400.02400.02400.02400.0240-
01 Jun 20230.02400.02400.02400.02400.0240-
31 May 20230.02400.02400.02400.02400.0240-
30 May 20230.02400.02400.02400.02400.024020,000
29 May 20230.02600.02600.02600.02600.0260-
26 May 20230.02600.02600.02400.02600.0260150,300
25 May 20230.02400.02600.02400.02500.0250555,000
24 May 20230.02400.02500.02400.02500.0250717,700
23 May 20230.02400.02400.02400.02400.024050,000
22 May 20230.02400.02400.02400.02400.0240-
19 May 20230.02400.02400.02400.02400.0240100,000
18 May 20230.02400.02400.02400.02400.024050,000
17 May 20230.02400.02400.02400.02400.02405,000
16 May 20230.02400.02400.02400.02400.0240-
15 May 20230.02400.02400.02400.02400.024017,000
12 May 20230.02400.02400.02400.02400.0240-
11 May 20230.02400.02400.02400.02400.0240-
10 May 20230.02400.02400.02400.02400.0240203,500
09 May 20230.02600.02600.02600.02600.0260-
08 May 20230.02400.02600.02400.02600.0260250,200
05 May 20230.02500.02500.02400.02400.02401,350,200
04 May 20230.02500.02600.02500.02500.02501,451,700
03 May 20230.02600.02600.02500.02600.0260478,700
02 May 20230.02600.02700.02600.02700.0270240,200
28 Apr 20230.02600.02900.02600.02600.02608,404,900
27 Apr 20230.02600.02700.02600.02600.0260928,000
26 Apr 20230.02400.02600.02400.02600.0260100,100
25 Apr 20230.02500.02500.02500.02500.0250-
24 Apr 20230.02500.02500.02500.02500.0250-
21 Apr 20230.02500.02500.02500.02500.0250-
20 Apr 20230.02400.02600.02400.02500.0250200,100
19 Apr 20230.02600.02600.02600.02600.0260-
18 Apr 20230.02400.02600.02400.02600.0260200,100
17 Apr 20230.02500.02500.02500.02500.0250-
14 Apr 20230.02600.02700.02400.02500.0250182,400
13 Apr 20230.02300.02300.02300.02300.0230200
12 Apr 20230.02600.02600.02600.02600.0260-
11 Apr 20230.02600.02600.02600.02600.0260-
10 Apr 20230.02600.02600.02600.02600.0260-
06 Apr 20230.02600.02600.02600.02600.0260-
05 Apr 20230.02600.02600.02600.02600.0260-
04 Apr 20230.02600.02600.02600.02600.0260-
03 Apr 20230.02600.02600.02600.02600.0260-
31 Mar 20230.02300.02600.02300.02600.026033,100
30 Mar 20230.02200.02200.02200.02200.0220-
29 Mar 20230.02200.02200.02200.02200.0220-
28 Mar 20230.02200.02200.02200.02200.0220-
27 Mar 20230.02200.02200.02200.02200.0220-
24 Mar 20230.02200.02200.02200.02200.0220-
23 Mar 20230.02200.02200.02200.02200.0220-
22 Mar 20230.02200.02200.02200.02200.0220-
21 Mar 20230.02200.02200.02200.02200.0220-
20 Mar 20230.02200.02200.02200.02200.022020,000
17 Mar 20230.02600.02600.02600.02600.0260-
16 Mar 20230.02600.02600.02600.02600.0260-
15 Mar 20230.02600.02600.02600.02600.0260-
14 Mar 20230.02300.02600.02200.02600.026025,100
13 Mar 20230.02700.02700.02700.02700.0270-
10 Mar 20230.02700.02700.02700.02700.0270-
09 Mar 20230.02700.02700.02700.02700.0270-
08 Mar 20230.02700.02700.02700.02700.0270200
07 Mar 20230.02400.02500.02400.02400.024063,200
06 Mar 20230.02400.02400.02400.02400.0240-
03 Mar 20230.02400.02400.02400.02400.0240-
02 Mar 20230.02500.02600.02400.02400.0240181,300
01 Mar 20230.02400.02400.02400.02400.0240-
28 Feb 20230.02400.02400.02400.02400.024022,200
27 Feb 20230.02700.02700.02700.02700.0270-
24 Feb 20230.02700.02700.02700.02700.02702,200
23 Feb 20230.02500.02600.02500.02600.026016,100
22 Feb 20230.02500.02500.02500.02500.0250231,100
21 Feb 20230.02400.02400.02400.02400.024010,000
20 Feb 20230.02600.02600.02600.02600.0260-
17 Feb 20230.02500.02600.02500.02600.02605,100
16 Feb 20230.02400.02400.02400.02400.02405,000
15 Feb 20230.02400.02600.02400.02600.0260200,000
14 Feb 20230.02600.02600.02600.02600.0260-
13 Feb 20230.02400.02600.02400.02600.02606,400
10 Feb 20230.02600.02600.02600.02600.0260-
09 Feb 20230.02400.02600.02400.02600.0260200
08 Feb 20230.02600.02600.02600.02600.0260-
07 Feb 20230.02500.02600.02400.02600.0260105,200
06 Feb 20230.02400.02500.02400.02500.02501,100
03 Feb 20230.02400.02400.02400.02400.0240-
02 Feb 20230.02400.02400.02400.02400.024075,900
01 Feb 20230.02500.02600.02500.02600.026010,300
31 Jan 20230.02400.02400.02400.02400.0240-
30 Jan 20230.02400.02400.02400.02400.024010,000
27 Jan 20230.02400.02600.02400.02600.0260566,700
26 Jan 20230.02600.02600.02600.02600.0260-
25 Jan 20230.02500.02600.02500.02600.02601,001,800
20 Jan 20230.02300.02300.02300.02300.0230106,700
19 Jan 20230.02400.02400.02400.02400.0240297,000
18 Jan 20230.02400.02400.02400.02400.0240-
17 Jan 20230.02400.02500.02400.02400.0240670,900
16 Jan 20230.02300.02400.02300.02300.0230920,800
13 Jan 20230.02400.02400.02300.02400.0240259,100
12 Jan 20230.02500.02500.02500.02500.0250-
11 Jan 20230.02500.02500.02500.02500.0250-
10 Jan 20230.02400.02500.02400.02500.02501,673,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...