Singapore markets closed

Golden Energy and Resources Limited (AUE.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.7850-0.0050 (-0.63%)
At close: 05:04PM SGT
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20220.79000.79000.77500.78500.78502,488,400
08 Dec 20220.79500.79500.78500.79000.79001,127,300
07 Dec 20220.79000.79500.78500.79500.7950423,300
06 Dec 20220.78000.80000.78000.79000.79001,818,500
05 Dec 20220.78000.79000.77500.78500.78503,413,300
02 Dec 20220.77500.78000.77500.78000.7800665,200
01 Dec 20220.77500.78000.77000.77500.77502,049,500
30 Nov 20220.77500.78000.77000.77500.77501,027,700
29 Nov 20220.77500.78000.77000.77500.77502,160,300
28 Nov 20220.77000.77500.77000.77000.77001,791,000
25 Nov 20220.77500.77500.76500.77000.77001,594,400
24 Nov 20220.77500.78000.77000.78000.78002,942,300
23 Nov 20220.77500.78000.77000.77000.77003,322,500
22 Nov 20220.77000.78500.77000.77500.77501,974,600
21 Nov 20220.77500.78500.77000.77000.77002,186,500
18 Nov 20220.77500.78500.77500.77500.77501,293,700
17 Nov 20220.77500.78500.77000.78500.78503,635,400
16 Nov 20220.78000.78500.77500.77500.77502,811,900
15 Nov 20220.78500.80000.77500.78000.78008,918,300
14 Nov 20220.79500.80000.78500.78500.785010,137,500
11 Nov 20220.80500.80500.79500.80000.80008,330,500
10 Nov 20220.80000.80500.79500.80500.80509,845,100
09 Nov 20220.82000.82000.76500.79500.795023,631,800
08 Nov 20220.90500.92500.62500.67000.670040,488,100
07 Nov 20220.88000.91000.87500.90000.90009,544,000
04 Nov 20220.86500.88500.86500.87500.87504,996,700
03 Nov 20220.88000.88500.87000.87000.87003,307,300
02 Nov 20220.88000.91000.87000.88000.88008,960,400
01 Nov 20220.86500.89000.86500.88500.88505,417,500
31 Oct 20220.88000.90000.86500.87000.87004,708,500
28 Oct 20220.87500.88500.86500.87500.87504,711,400
27 Oct 20220.89500.90000.87000.87500.87504,071,300
26 Oct 20220.91000.91000.88000.89500.89505,867,600
25 Oct 20220.89500.92000.89000.90500.905010,883,400
21 Oct 20220.88000.89500.86000.87500.87506,807,600
20 Oct 20220.85500.89500.85500.87500.87507,813,300
19 Oct 20220.86500.87500.85000.86000.86006,149,800
18 Oct 20220.90500.91000.86500.87500.87507,110,400
17 Oct 20220.92000.92500.88000.89500.89509,663,600
14 Oct 20220.93000.94500.92000.92500.925012,972,700
13 Oct 20220.92500.93500.91000.92500.92505,123,300
12 Oct 20220.91500.94500.90500.92500.925017,447,200
11 Oct 20220.91500.93000.89000.90500.905015,236,800
10 Oct 20220.84000.93500.83000.90500.905034,776,600
07 Oct 20220.83500.85000.82000.84000.840014,676,300
06 Oct 20220.78500.83500.78500.83500.835016,940,500
05 Oct 20220.80000.81000.78000.78000.78006,122,700
04 Oct 20220.78500.81000.77000.79500.795010,139,900
03 Oct 20220.79000.81500.75500.76500.765011,606,500
30 Sept 20220.74000.80000.74000.79500.795010,621,300
29 Sept 20220.80000.81000.74500.75000.750010,201,800
28 Sept 20220.81500.83500.78500.79000.790013,007,100
27 Sept 20220.81000.81500.79000.81000.81006,056,500
26 Sept 20220.79500.85000.78000.80000.800024,240,800
23 Sept 20220.77500.82000.77500.81500.815016,843,800
22 Sept 20220.76000.78500.75000.78000.780010,386,900
21 Sept 20220.74000.77000.73000.76500.765010,732,900
20 Sept 20220.75000.75000.71000.74500.74506,861,600
19 Sept 20220.78500.79000.73500.74500.74506,570,900
16 Sept 20220.79500.79500.77000.77500.77503,977,500
15 Sept 20220.78000.81500.78000.80000.800013,522,500
14 Sept 20220.74500.78000.74500.77000.77004,306,500
13 Sept 20220.77500.78000.75500.76000.76004,149,100
12 Sept 20220.78500.81000.76500.77000.77009,446,700
09 Sept 20220.78000.79500.76000.78500.78506,445,100
08 Sept 20220.78000.78500.73000.77500.775012,810,700
07 Sept 20220.77000.82000.76500.78500.785018,772,900
06 Sept 20220.79500.82500.75500.78000.780016,070,700
05 Sept 20220.67500.78500.67500.77500.775027,158,800
02 Sept 20220.64000.67500.64000.67000.67004,866,400
01 Sept 20220.67000.67000.63000.64500.645010,227,300
31 Aug 20220.66500.68000.66000.67000.67004,677,700
30 Aug 20220.66500.69000.65500.67500.675011,089,000
29 Aug 20220.63000.67500.62000.65500.655014,214,000
26 Aug 20220.60500.66000.59500.64500.645010,211,600
25 Aug 20220.58000.61000.57000.60500.605010,267,800
24 Aug 20220.56500.59000.55000.58000.580011,444,100
23 Aug 20220.50500.57000.50500.55500.555019,308,500
22 Aug 20220.50500.51000.50000.50500.50501,882,400
19 Aug 20220.50500.52500.50000.50500.50506,374,100
18 Aug 20220.49500.51000.49000.50000.50002,814,600
17 Aug 20220.50500.51000.48500.49500.49506,337,600
16 Aug 20220.49500.51500.49500.50000.50002,474,700
15 Aug 20220.54500.54500.49500.49500.495010,002,400
12 Aug 20220.53500.54500.51000.54000.54007,836,100
11 Aug 20220.53500.55000.53000.53000.53007,493,900
10 Aug 20220.52000.53500.51500.53000.53005,499,400
08 Aug 20220.52000.52000.51000.51500.51502,229,200
05 Aug 20220.52500.53500.51500.52000.52004,743,500
04 Aug 20220.51500.53000.51500.52500.52503,099,400
03 Aug 20220.51000.53000.50000.52000.52005,958,100
02 Aug 20220.53500.53500.50500.51000.51004,193,300
01 Aug 20220.54000.54500.53000.53500.53502,363,300
29 Jul 20220.55000.55500.53500.54000.54002,682,100
28 Jul 20220.54500.56500.53500.55000.550014,151,900
27 Jul 20220.51500.52000.50000.51000.51003,123,400
26 Jul 20220.53000.53500.51000.51500.51505,487,400
25 Jul 20220.48000.53000.48000.53000.530013,631,800
22 Jul 20220.47500.48500.46500.48000.48003,311,300
21 Jul 20220.48500.48500.47000.47500.47503,860,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...