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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Feb 2021	0.0310	0.0310	0.0310	0.0310	0.0310	105,000
25 Feb 2021	0.0320	0.0330	0.0310	0.0320	0.0320	1,231,900
24 Feb 2021	0.0340	0.0340	0.0320	0.0330	0.0330	2,300,300
23 Feb 2021	0.0320	0.0340	0.0320	0.0340	0.0340	1,858,800
22 Feb 2021	0.0320	0.0320	0.0310	0.0310	0.0310	1,062,100
19 Feb 2021	0.0320	0.0330	0.0320	0.0330	0.0330	1,304,300
18 Feb 2021	0.0340	0.0340	0.0320	0.0330	0.0330	649,600
17 Feb 2021	0.0330	0.0340	0.0330	0.0330	0.0330	660,000
16 Feb 2021	0.0320	0.0350	0.0320	0.0330	0.0330	5,314,300
15 Feb 2021	0.0310	0.0310	0.0310	0.0310	0.0310	-
11 Feb 2021	0.0310	0.0310	0.0310	0.0310	0.0310	-
10 Feb 2021	0.0320	0.0320	0.0310	0.0310	0.0310	390,000
09 Feb 2021	0.0310	0.0320	0.0310	0.0320	0.0320	210,100
08 Feb 2021	0.0310	0.0320	0.0310	0.0320	0.0320	1,031,000
05 Feb 2021	0.0320	0.0320	0.0310	0.0320	0.0320	50,300
04 Feb 2021	0.0320	0.0330	0.0310	0.0320	0.0320	2,013,000
03 Feb 2021	0.0320	0.0320	0.0310	0.0310	0.0310	1,462,400
02 Feb 2021	0.0330	0.0330	0.0320	0.0320	0.0320	2,525,000
01 Feb 2021	0.0330	0.0330	0.0330	0.0330	0.0330	100,000
29 Jan 2021	0.0340	0.0350	0.0330	0.0350	0.0350	310,700
28 Jan 2021	0.0340	0.0370	0.0340	0.0350	0.0350	5,955,100
27 Jan 2021	0.0350	0.0370	0.0330	0.0360	0.0360	7,833,800
26 Jan 2021	0.0350	0.0350	0.0340	0.0340	0.0340	619,600
25 Jan 2021	0.0340	0.0340	0.0330	0.0340	0.0340	1,469,300
22 Jan 2021	0.0350	0.0350	0.0340	0.0350	0.0350	531,100
21 Jan 2021	0.0340	0.0350	0.0340	0.0350	0.0350	849,400
20 Jan 2021	0.0340	0.0350	0.0340	0.0350	0.0350	2,154,400
19 Jan 2021	0.0340	0.0350	0.0340	0.0340	0.0340	2,370,000
18 Jan 2021	0.0340	0.0340	0.0330	0.0340	0.0340	122,700
15 Jan 2021	0.0330	0.0330	0.0330	0.0330	0.0330	253,000
14 Jan 2021	0.0350	0.0350	0.0330	0.0350	0.0350	609,900
13 Jan 2021	0.0320	0.0340	0.0320	0.0340	0.0340	763,000
12 Jan 2021	0.0330	0.0340	0.0320	0.0320	0.0320	957,500
11 Jan 2021	0.0340	0.0340	0.0330	0.0340	0.0340	303,000
08 Jan 2021	0.0330	0.0340	0.0330	0.0330	0.0330	364,500
07 Jan 2021	0.0330	0.0340	0.0330	0.0340	0.0340	7,321,600
06 Jan 2021	0.0320	0.0330	0.0320	0.0330	0.0330	1,951,600
05 Jan 2021	0.0310	0.0320	0.0310	0.0320	0.0320	101,100
04 Jan 2021	0.0310	0.0310	0.0310	0.0310	0.0310	439,000
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	0.0310	0.0320	0.0310	0.0320	0.0320	1,210,100
29 Dec 2020	0.0320	0.0320	0.0310	0.0320	0.0320	406,200
28 Dec 2020	0.0310	0.0320	0.0310	0.0310	0.0310	1,580,300
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	0.0320	0.0330	0.0320	0.0330	0.0330	2,976,500
22 Dec 2020	0.0330	0.0330	0.0320	0.0330	0.0330	469,000
21 Dec 2020	0.0340	0.0350	0.0330	0.0330	0.0330	2,400,200
18 Dec 2020	0.0330	0.0350	0.0330	0.0330	0.0330	2,583,300
17 Dec 2020	0.0320	0.0330	0.0320	0.0330	0.0330	1,253,900
16 Dec 2020	0.0330	0.0330	0.0320	0.0320	0.0320	3,498,300
15 Dec 2020	0.0340	0.0350	0.0320	0.0320	0.0320	3,517,000
14 Dec 2020	0.0360	0.0360	0.0340	0.0350	0.0350	2,215,300
11 Dec 2020	0.0350	0.0360	0.0340	0.0350	0.0350	2,690,000
10 Dec 2020	0.0370	0.0380	0.0360	0.0370	0.0370	1,213,300
09 Dec 2020	0.0360	0.0400	0.0360	0.0380	0.0380	15,477,100
08 Dec 2020	0.0360	0.0360	0.0350	0.0360	0.0360	1,518,500
07 Dec 2020	0.0340	0.0370	0.0340	0.0350	0.0350	3,746,900
04 Dec 2020	0.0340	0.0350	0.0340	0.0350	0.0350	360,200
03 Dec 2020	0.0330	0.0350	0.0330	0.0350	0.0350	25,200
02 Dec 2020	0.0330	0.0330	0.0330	0.0330	0.0330	280,000
01 Dec 2020	0.0340	0.0350	0.0340	0.0350	0.0350	53,200
30 Nov 2020	0.0330	0.0330	0.0330	0.0330	0.0330	900,000
27 Nov 2020	0.0340	0.0340	0.0340	0.0340	0.0340	50,000
26 Nov 2020	0.0340	0.0340	0.0330	0.0340	0.0340	475,400
25 Nov 2020	0.0330	0.0340	0.0330	0.0340	0.0340	1,284,100
24 Nov 2020	0.0340	0.0350	0.0330	0.0350	0.0350	648,400
23 Nov 2020	0.0340	0.0350	0.0330	0.0350	0.0350	1,232,700
20 Nov 2020	0.0310	0.0340	0.0310	0.0330	0.0330	812,700
19 Nov 2020	0.0310	0.0350	0.0300	0.0330	0.0330	1,101,600
18 Nov 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
17 Nov 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
16 Nov 2020	0.0330	0.0330	0.0330	0.0330	0.0330	100
13 Nov 2020	0.0310	0.0320	0.0310	0.0320	0.0320	170,100
12 Nov 2020	0.0310	0.0330	0.0300	0.0330	0.0330	1,078,500
11 Nov 2020	0.0320	0.0330	0.0310	0.0330	0.0330	255,300
10 Nov 2020	0.0320	0.0320	0.0320	0.0320	0.0320	2,000
09 Nov 2020	0.0300	0.0330	0.0300	0.0330	0.0330	176,700
06 Nov 2020	0.0300	0.0320	0.0300	0.0320	0.0320	291,200
05 Nov 2020	0.0300	0.0310	0.0300	0.0310	0.0310	712,100
04 Nov 2020	0.0300	0.0300	0.0300	0.0300	0.0300	300,000
03 Nov 2020	0.0300	0.0300	0.0300	0.0300	0.0300	939,700
02 Nov 2020	0.0300	0.0310	0.0300	0.0310	0.0310	250,000
30 Oct 2020	0.0320	0.0320	0.0310	0.0310	0.0310	1,051,800
29 Oct 2020	0.0330	0.0330	0.0330	0.0330	0.0330	100,000
28 Oct 2020	0.0330	0.0340	0.0330	0.0330	0.0330	1,059,500
27 Oct 2020	0.0340	0.0360	0.0330	0.0340	0.0340	2,376,200
26 Oct 2020	0.0340	0.0340	0.0330	0.0330	0.0330	758,500
23 Oct 2020	0.0340	0.0350	0.0340	0.0350	0.0350	150,100
22 Oct 2020	0.0350	0.0370	0.0350	0.0350	0.0350	5,913,100
21 Oct 2020	0.0330	0.0340	0.0330	0.0330	0.0330	670,100
20 Oct 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
19 Oct 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
16 Oct 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
15 Oct 2020	0.0340	0.0340	0.0330	0.0330	0.0330	840,000
14 Oct 2020	0.0340	0.0340	0.0340	0.0340	0.0340	-
13 Oct 2020	0.0340	0.0340	0.0340	0.0340	0.0340	202,000
12 Oct 2020	0.0330	0.0350	0.0320	0.0340	0.0340	1,211,200
09 Oct 2020	0.0330	0.0340	0.0320	0.0320	0.0320	210,100
08 Oct 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
07 Oct 2020	0.0340	0.0340	0.0330	0.0330	0.0330	70,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,949.04-24.50(-0.82%)

Nikkei28,966.01-1,202.26(-3.99%)

Hang Seng28,980.21-1,093.96(-3.64%)

Amplefield Limited (AOF.SI)

Straits Times Index
2,949.04
-24.50(-0.82%)

Nikkei
28,966.01
-1,202.26(-3.99%)

Hang Seng
28,980.21
-1,093.96(-3.64%)