Singapore markets closed

Golden Energy and Resources Limited (AUE.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1480-0.0010 (-0.67%)
At close: 4:37PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20210.14800.14800.14700.14800.148045,000
15 Apr 20210.14900.15000.14900.14900.1490107,600
14 Apr 20210.15000.15000.14800.14800.148051,000
13 Apr 20210.15000.15000.14800.15000.150042,100
12 Apr 20210.15000.15000.14900.14900.149025,000
09 Apr 20210.14700.15300.14700.15300.153025,000
08 Apr 20210.15500.15500.15500.15500.155015,000
07 Apr 20210.15500.15500.15500.15500.155010,000
06 Apr 20210.15000.15000.15000.15000.150035,000
05 Apr 20210.14600.15200.14600.15000.15005,700
01 Apr 20210.14800.15500.14800.15500.155034,500
31 Mar 20210.14500.14800.14500.14600.146031,400
30 Mar 20210.14600.14600.14600.14600.146033,000
29 Mar 20210.14900.14900.14700.14800.148050,400
26 Mar 20210.15000.15000.15000.15000.150036,700
25 Mar 20210.14900.14900.14900.14900.14902,500
24 Mar 20210.14700.14700.14700.14700.1470-
23 Mar 20210.14900.14900.14700.14700.1470196,000
22 Mar 20210.15000.15000.14800.14900.149067,000
19 Mar 20210.14900.15000.14900.15000.150068,500
18 Mar 20210.15000.15000.14900.15000.1500356,500
17 Mar 20210.15000.15000.15000.15000.1500-
16 Mar 20210.14900.15000.14900.15000.150034,200
15 Mar 20210.15500.15500.14900.15500.155051,800
12 Mar 20210.14900.15500.14900.15500.15502,200
11 Mar 20210.14900.15500.14800.15500.1550504,900
10 Mar 20210.15300.15300.14900.14900.149093,700
09 Mar 20210.15300.15300.14900.15200.152015,700
08 Mar 20210.15100.15200.15100.15200.152092,200
05 Mar 20210.14900.15000.14900.15000.15008,600
04 Mar 20210.15500.15500.15000.15300.1530300,100
03 Mar 20210.15500.15500.15500.15500.1550-
02 Mar 20210.15300.15500.15200.15500.1550509,400
01 Mar 20210.15600.15600.15000.15200.1520185,000
26 Feb 20210.15500.15500.15300.15500.1550107,300
25 Feb 20210.15500.15500.15300.15500.1550300,500
24 Feb 20210.15500.15500.15400.15500.155065,700
23 Feb 20210.15100.16000.15100.15500.1550561,700
22 Feb 20210.15500.15500.15200.15200.1520174,900
19 Feb 20210.15500.15500.15400.15400.154024,900
18 Feb 20210.15500.15500.15300.15500.155092,700
17 Feb 20210.15500.15500.15400.15500.1550160,100
16 Feb 20210.15500.15500.15300.15500.155095,600
15 Feb 20210.15500.15500.15500.15500.1550211,000
11 Feb 20210.15300.15500.15200.15500.155098,200
10 Feb 20210.15300.15500.15300.15500.1550226,500
09 Feb 20210.15500.15500.15400.15400.1540287,700
08 Feb 20210.16300.16300.15300.15300.15301,551,000
05 Feb 20210.16200.16600.16200.16600.1660115,000
04 Feb 20210.16300.16500.16300.16500.1650155,100
03 Feb 20210.16700.16700.16700.16700.1670-
02 Feb 20210.16800.16800.16300.16700.167064,800
01 Feb 20210.16000.17500.16000.17500.175055,900
29 Jan 20210.16000.16200.16000.16200.16203,600
28 Jan 20210.16000.16200.16000.16200.162011,700
27 Jan 20210.16600.16600.16000.16000.1600392,400
26 Jan 20210.16800.16800.16100.16600.1660180,700
25 Jan 20210.16400.16800.16400.16800.168096,100
22 Jan 20210.16400.16800.16400.16600.166027,200
21 Jan 20210.16600.16800.16600.16800.1680157,800
20 Jan 20210.16400.16800.16400.16800.1680147,600
19 Jan 20210.16300.16500.16300.16500.165010,000
18 Jan 20210.16800.16800.16800.16800.168030,000
15 Jan 20210.16900.17100.16600.16800.1680307,700
14 Jan 20210.16900.17200.16900.17200.1720207,900
13 Jan 20210.16500.16900.16500.16800.1680289,600
12 Jan 20210.16500.16700.16500.16500.165057,000
11 Jan 20210.16500.16700.16400.16500.165022,600
08 Jan 20210.17100.17100.16600.16600.1660116,100
07 Jan 20210.16800.17300.16700.17100.1710528,400
06 Jan 20210.16100.16900.16100.16900.1690323,200
05 Jan 20210.16500.16700.16000.16000.1600302,600
04 Jan 20210.16000.16500.16000.16500.1650491,600
31 Dec 2020------
30 Dec 20200.16000.16000.16000.16000.16005,000
29 Dec 20200.15600.16100.15600.16100.161021,700
28 Dec 20200.15500.16100.15500.16100.161022,100
24 Dec 2020------
23 Dec 20200.15800.15900.15800.15800.1580192,300
22 Dec 20200.15700.16000.15700.16000.1600120,400
21 Dec 20200.16100.16200.15800.16100.1610116,200
18 Dec 20200.15900.16500.15900.16300.1630147,200
17 Dec 20200.15800.16300.15700.16300.163066,800
16 Dec 20200.16000.16000.16000.16000.160051,900
15 Dec 20200.16000.16000.16000.16000.160012,000
14 Dec 20200.15800.16600.15800.16100.1610197,200
11 Dec 20200.16200.16200.15600.15600.1560226,000
10 Dec 20200.16000.16000.15500.15500.155013,900
09 Dec 20200.15900.16300.15900.16000.160058,400
08 Dec 20200.15700.15800.15700.15800.158021,000
07 Dec 20200.16500.16600.15500.16000.1600108,000
04 Dec 20200.16500.16500.16500.16500.1650125,000
03 Dec 20200.15200.16700.15200.16000.1600155,200
02 Dec 20200.15300.15300.15300.15300.1530600
01 Dec 20200.15500.15500.15500.15500.15501,300
30 Nov 20200.15600.16100.15200.15700.1570178,200
27 Nov 20200.15500.16000.15500.16000.160034,300
26 Nov 20200.15400.15400.15400.15400.154020,000
25 Nov 20200.15400.16000.15400.15800.1580233,900
24 Nov 20200.15800.15900.15800.15900.1590131,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...