Singapore markets close in 7 hours 22 minutes

CEI Limited (AVV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.16000.0000 (0.00%)
As of 9:13AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20211.16001.16001.16001.16001.160093,000
22 Jan 20211.15001.17001.15001.16001.1600290,200
21 Jan 20211.16001.16001.15001.16001.1600408,000
20 Jan 20211.15001.16001.15001.16001.1600269,900
19 Jan 20211.15001.16001.15001.15001.1500500,500
18 Jan 20211.15001.15001.14001.15001.15001,203,000
15 Jan 20211.14001.15001.14001.14001.14001,891,600
14 Jan 20211.15001.15001.14001.14001.14003,031,800
13 Jan 20211.15001.15001.14001.14001.1400329,000
12 Jan 20211.14001.15001.13001.14001.14002,308,500
11 Jan 20210.99001.00000.98001.00001.000020,900
08 Jan 20210.99000.99000.99000.99000.9900-
07 Jan 20210.99000.99000.99000.99000.99005,000
06 Jan 20210.97000.98000.97000.98000.980020,300
05 Jan 20210.99000.99000.99000.99000.99001,000
04 Jan 20211.01001.01000.96001.01001.01001,500
31 Dec 2020------
30 Dec 20200.97000.98000.97000.98000.980032,000
29 Dec 20200.95000.99000.95000.99000.990017,700
28 Dec 20200.96000.96000.96000.96000.960010,400
24 Dec 2020------
23 Dec 20200.96000.96000.96000.96000.9600-
22 Dec 20200.98000.98000.96000.96000.960024,200
21 Dec 20200.97000.97000.97000.97000.9700-
18 Dec 20200.97000.97000.97000.97000.9700-
17 Dec 20200.97000.97000.97000.97000.970010,000
16 Dec 20200.97000.97500.97000.97000.970040,800
15 Dec 20200.97500.98000.97000.97500.9750128,100
14 Dec 20200.98000.98000.98000.98000.9800-
11 Dec 20200.98000.98000.97500.98000.980038,900
10 Dec 20200.95500.96500.95500.96000.96009,900
09 Dec 20200.93000.93000.93000.93000.9300-
08 Dec 20200.93000.93000.93000.93000.9300-
07 Dec 20200.93000.93000.93000.93000.9300-
04 Dec 20200.97500.97500.93000.93000.930018,500
03 Dec 20200.97000.97000.97000.97000.970010,000
02 Dec 20200.96000.97000.96000.97000.970026,300
01 Dec 20200.96000.96000.96000.96000.9600-
30 Nov 20200.96500.96500.96000.96000.960043,000
27 Nov 20200.93500.93500.93500.93500.935055,500
26 Nov 20200.96000.96000.96000.96000.960010,200
25 Nov 20200.99000.99000.94000.96000.960027,400
24 Nov 20200.95000.95000.95000.95000.9500-
23 Nov 20200.95000.95000.95000.95000.9500-
20 Nov 20200.95000.95000.95000.95000.95008,800
19 Nov 20200.95000.95000.94000.95000.950033,400
18 Nov 20200.95000.95000.95000.95000.950024,300
17 Nov 20200.93000.95000.93000.95000.950098,900
16 Nov 20200.90500.93000.90500.93000.93005,600
13 Nov 20200.90000.90000.90000.90000.9000-
12 Nov 20200.90000.90000.90000.90000.90001,000
11 Nov 20200.89000.89000.89000.89000.8900-
10 Nov 20200.89000.89000.89000.89000.8900200
09 Nov 20200.88000.88000.88000.88000.8800-
06 Nov 20200.88000.88000.88000.88000.8800-
05 Nov 20200.88000.88000.88000.88000.8800-
04 Nov 20200.88000.88000.88000.88000.8800-
03 Nov 20200.88000.88000.88000.88000.8800-
02 Nov 20200.88000.88000.88000.88000.88001,100
30 Oct 20200.91500.91500.91500.91500.9150-
29 Oct 20200.88500.91500.88500.91500.915011,100
28 Oct 20200.89000.89000.89000.89000.89004,700
27 Oct 20200.91500.91500.91500.91500.9150-
26 Oct 20200.91500.91500.91500.91500.9150-
23 Oct 20200.91500.91500.91500.91500.9150-
22 Oct 20200.92000.92000.90000.91500.915036,100
21 Oct 20200.90000.90000.90000.90000.900013,000
20 Oct 20200.88000.88000.88000.88000.88004,300
19 Oct 20200.92000.92000.87000.87000.870028,500
16 Oct 20200.90000.90000.90000.90000.9000-
15 Oct 20200.90000.90000.90000.90000.9000-
14 Oct 20200.90000.90000.90000.90000.9000-
13 Oct 20200.90000.90000.90000.90000.90002,300
12 Oct 20200.92000.92000.92000.92000.92001,500
09 Oct 20200.88000.88000.88000.88000.88001,200
08 Oct 20200.89500.89500.89500.89500.8950-
07 Oct 20200.89500.89500.89500.89500.8950-
06 Oct 20200.89500.89500.89500.89500.89503,100
05 Oct 20200.91000.91000.91000.91000.9100-
02 Oct 20200.91000.91000.91000.91000.9100-
01 Oct 20200.91000.91000.91000.91000.9100-
30 Sep 20200.89000.91000.89000.91000.910016,300
29 Sep 20200.89000.89000.89000.89000.89005,100
28 Sep 20200.89000.89000.89000.89000.8900-
25 Sep 20200.89000.89000.89000.89000.89005,000
24 Sep 20200.89500.89500.89500.89500.8950-
23 Sep 20200.88500.89500.88500.89500.89502,000
22 Sep 20200.88000.88000.88000.88000.8800500
21 Sep 20200.89000.89000.89000.89000.89005,000
18 Sep 20200.88500.88500.88500.88500.8850-
17 Sep 20200.88500.88500.88500.88500.88501,900
16 Sep 20200.88500.88500.88500.88500.8850-
15 Sep 20200.88000.89000.88000.88500.885060,500
14 Sep 20200.88000.88000.88000.88000.880020,500
11 Sep 20200.88000.88000.88000.88000.8800-
10 Sep 20200.88000.88000.88000.88000.8800-
09 Sep 20200.88000.88000.88000.88000.8800-
08 Sep 20200.88000.88000.88000.88000.880059,700
07 Sep 20200.92000.92000.92000.92000.9200-
04 Sep 20200.92000.92000.92000.92000.9200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
");