Mail

AOF.SI - Amplefield Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
01 Jun 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
31 May 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
30 May 2023	0.0240	0.0240	0.0240	0.0240	0.0240	20,000
29 May 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
26 May 2023	0.0260	0.0260	0.0240	0.0260	0.0260	150,300
25 May 2023	0.0240	0.0260	0.0240	0.0250	0.0250	555,000
24 May 2023	0.0240	0.0250	0.0240	0.0250	0.0250	717,700
23 May 2023	0.0240	0.0240	0.0240	0.0240	0.0240	50,000
22 May 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
19 May 2023	0.0240	0.0240	0.0240	0.0240	0.0240	100,000
18 May 2023	0.0240	0.0240	0.0240	0.0240	0.0240	50,000
17 May 2023	0.0240	0.0240	0.0240	0.0240	0.0240	5,000
16 May 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
15 May 2023	0.0240	0.0240	0.0240	0.0240	0.0240	17,000
12 May 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
11 May 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
10 May 2023	0.0240	0.0240	0.0240	0.0240	0.0240	203,500
09 May 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
08 May 2023	0.0240	0.0260	0.0240	0.0260	0.0260	250,200
05 May 2023	0.0250	0.0250	0.0240	0.0240	0.0240	1,350,200
04 May 2023	0.0250	0.0260	0.0250	0.0250	0.0250	1,451,700
03 May 2023	0.0260	0.0260	0.0250	0.0260	0.0260	478,700
02 May 2023	0.0260	0.0270	0.0260	0.0270	0.0270	240,200
28 Apr 2023	0.0260	0.0290	0.0260	0.0260	0.0260	8,404,900
27 Apr 2023	0.0260	0.0270	0.0260	0.0260	0.0260	928,000
26 Apr 2023	0.0240	0.0260	0.0240	0.0260	0.0260	100,100
25 Apr 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 Apr 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 Apr 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
20 Apr 2023	0.0240	0.0260	0.0240	0.0250	0.0250	200,100
19 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
18 Apr 2023	0.0240	0.0260	0.0240	0.0260	0.0260	200,100
17 Apr 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 Apr 2023	0.0260	0.0270	0.0240	0.0250	0.0250	182,400
13 Apr 2023	0.0230	0.0230	0.0230	0.0230	0.0230	200
12 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
11 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
10 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
06 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
05 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
04 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
03 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
31 Mar 2023	0.0230	0.0260	0.0230	0.0260	0.0260	33,100
30 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
29 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
28 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
27 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
24 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
23 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
22 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
21 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
20 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	20,000
17 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
16 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
15 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
14 Mar 2023	0.0230	0.0260	0.0220	0.0260	0.0260	25,100
13 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
10 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
09 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
08 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	200
07 Mar 2023	0.0240	0.0250	0.0240	0.0240	0.0240	63,200
06 Mar 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
03 Mar 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
02 Mar 2023	0.0250	0.0260	0.0240	0.0240	0.0240	181,300
01 Mar 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
28 Feb 2023	0.0240	0.0240	0.0240	0.0240	0.0240	22,200
27 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
24 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	2,200
23 Feb 2023	0.0250	0.0260	0.0250	0.0260	0.0260	16,100
22 Feb 2023	0.0250	0.0250	0.0250	0.0250	0.0250	231,100
21 Feb 2023	0.0240	0.0240	0.0240	0.0240	0.0240	10,000
20 Feb 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
17 Feb 2023	0.0250	0.0260	0.0250	0.0260	0.0260	5,100
16 Feb 2023	0.0240	0.0240	0.0240	0.0240	0.0240	5,000
15 Feb 2023	0.0240	0.0260	0.0240	0.0260	0.0260	200,000
14 Feb 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
13 Feb 2023	0.0240	0.0260	0.0240	0.0260	0.0260	6,400
10 Feb 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
09 Feb 2023	0.0240	0.0260	0.0240	0.0260	0.0260	200
08 Feb 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
07 Feb 2023	0.0250	0.0260	0.0240	0.0260	0.0260	105,200
06 Feb 2023	0.0240	0.0250	0.0240	0.0250	0.0250	1,100
03 Feb 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
02 Feb 2023	0.0240	0.0240	0.0240	0.0240	0.0240	75,900
01 Feb 2023	0.0250	0.0260	0.0250	0.0260	0.0260	10,300
31 Jan 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
30 Jan 2023	0.0240	0.0240	0.0240	0.0240	0.0240	10,000
27 Jan 2023	0.0240	0.0260	0.0240	0.0260	0.0260	566,700
26 Jan 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
25 Jan 2023	0.0250	0.0260	0.0250	0.0260	0.0260	1,001,800
20 Jan 2023	0.0230	0.0230	0.0230	0.0230	0.0230	106,700
19 Jan 2023	0.0240	0.0240	0.0240	0.0240	0.0240	297,000
18 Jan 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
17 Jan 2023	0.0240	0.0250	0.0240	0.0240	0.0240	670,900
16 Jan 2023	0.0230	0.0240	0.0230	0.0230	0.0230	920,800
13 Jan 2023	0.0240	0.0240	0.0230	0.0240	0.0240	259,100
12 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Jan 2023	0.0240	0.0250	0.0240	0.0250	0.0250	1,673,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...