AVX.SI - HL Global Enterprises Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 Nov 20190.34000.34500.33500.34500.345028,700
19 Nov 20190.34000.34500.33500.34500.345028,700
18 Nov 20190.34000.34500.34000.34500.34502,900
15 Nov 20190.34500.34500.34500.34500.345010,000
14 Nov 20190.34000.34500.34000.34500.34502,200
13 Nov 20190.34500.35500.34000.34000.340092,600
12 Nov 20190.34500.34500.34500.34500.3450-
11 Nov 20190.34500.34500.34500.34500.345080,000
08 Nov 20190.32500.32500.32500.32500.32501,000
07 Nov 20190.34500.34500.34500.34500.345034,700
06 Nov 20190.35000.35000.35000.35000.3500-
05 Nov 20190.35000.35000.35000.35000.3500-
04 Nov 20190.35000.35000.35000.35000.3500-
01 Nov 20190.35000.35000.35000.35000.3500-
31 Oct 20190.32500.35000.32500.35000.350021,000
30 Oct 20190.32500.32500.32500.32500.3250300
29 Oct 20190.33000.33000.33000.33000.33001,000
25 Oct 20190.32500.35000.32500.33000.330042,300
24 Oct 20190.32500.32500.32500.32500.3250300
23 Oct 20190.36000.36000.33000.33000.330055,000
22 Oct 20190.33000.33000.32500.32500.32503,400
21 Oct 20190.33500.34500.33500.34500.34501,900
18 Oct 20190.34000.34000.34000.34000.3400100
17 Oct 20190.34500.35000.34000.35000.3500108,000
16 Oct 20190.35500.35500.35000.35000.35001,114,600
15 Oct 20190.35500.35500.35500.35500.35501,000
14 Oct 20190.35500.35500.35500.35500.35503,000
11 Oct 20190.35500.35500.35500.35500.3550-
10 Oct 20190.35500.35500.35500.35500.35506,000
09 Oct 20190.35500.35500.35500.35500.35501,400
08 Oct 20190.36500.36500.36500.36500.3650-
07 Oct 20190.36500.36500.36500.36500.36504,100
04 Oct 20190.36000.36000.36000.36000.3600-
03 Oct 20190.36000.36000.36000.36000.3600-
02 Oct 20190.36000.36000.36000.36000.3600-
01 Oct 20190.36000.36000.36000.36000.3600100
30 Sep 20190.36000.36000.36000.36000.3600-
27 Sep 20190.36000.36000.36000.36000.3600600
26 Sep 20190.36000.36000.36000.36000.3600400
25 Sep 20190.36000.36000.36000.36000.360013,300
24 Sep 20190.36000.36000.36000.36000.36006,000
23 Sep 20190.36000.36000.36000.36000.3600600
20 Sep 20190.36000.36000.36000.36000.3600-
19 Sep 20190.36000.36000.36000.36000.3600700
18 Sep 20190.36000.36000.36000.36000.360010,000
17 Sep 20190.37500.37500.37500.37500.3750-
16 Sep 20190.37500.37500.37500.37500.3750-
13 Sep 20190.37500.37500.37500.37500.3750-
12 Sep 20190.37500.37500.37500.37500.3750-
11 Sep 20190.37500.37500.37500.37500.3750-
10 Sep 20190.37500.37500.37500.37500.37505,100
09 Sep 20190.37500.37500.37500.37500.37502,000
06 Sep 20190.37500.37500.37500.37500.37502,000
05 Sep 20190.37500.37500.37500.37500.3750-
04 Sep 20190.37500.37500.37500.37500.3750-
03 Sep 20190.37500.37500.37500.37500.3750300
02 Sep 20190.37500.37500.37500.37500.3750-
30 Aug 20190.37500.37500.37500.37500.3750-
29 Aug 20190.37500.37500.37500.37500.3750-
28 Aug 20190.37500.37500.37500.37500.3750-
27 Aug 20190.37500.37500.37500.37500.3750-
26 Aug 20190.37500.37500.37500.37500.3750-
23 Aug 20190.37500.37500.37500.37500.375015,000
22 Aug 20190.37500.37500.37500.37500.37504,200
21 Aug 20190.37500.37500.37500.37500.3750-
20 Aug 20190.37500.37500.37500.37500.3750-
19 Aug 20190.37500.37500.37500.37500.375010,000
16 Aug 20190.37500.37500.37500.37500.3750-
15 Aug 20190.37500.37500.37500.37500.3750-
14 Aug 20190.37500.37500.37500.37500.3750-
13 Aug 20190.37500.37500.37500.37500.3750-
08 Aug 20190.37500.37500.37500.37500.3750-
07 Aug 20190.37500.37500.37500.37500.37502,000
06 Aug 20190.38000.38000.38000.38000.3800-
05 Aug 20190.38000.38000.38000.38000.3800-
02 Aug 20190.38000.38000.38000.38000.38005,000
01 Aug 20190.38500.38500.38500.38500.3850-
31 Jul 20190.38500.38500.38500.38500.3850-
30 Jul 20190.38500.38500.38500.38500.3850-
29 Jul 20190.38500.38500.38500.38500.3850-
26 Jul 20190.37500.38500.37000.38500.385044,000
25 Jul 20190.37000.37000.37000.37000.3700-
24 Jul 20190.37000.37000.37000.37000.3700-
23 Jul 20190.37000.37000.37000.37000.3700-
22 Jul 20190.37000.37000.37000.37000.370016,600
19 Jul 20190.36500.36500.36500.36500.36502,000
18 Jul 20190.36500.36500.36500.36500.36501,200
17 Jul 20190.36500.36500.36500.36500.3650-
16 Jul 20190.36500.36500.36500.36500.36509,600
15 Jul 20190.36000.36000.36000.36000.36004,500
12 Jul 20190.36500.36500.36000.36000.36003,900
11 Jul 20190.36500.36500.36500.36500.365010,400
10 Jul 20190.36500.36500.36500.36500.36503,000
09 Jul 20190.37000.37000.37000.37000.3700-
08 Jul 20190.37000.37000.37000.37000.3700-
05 Jul 20190.37000.37000.37000.37000.3700-
04 Jul 20190.36500.37000.36500.37000.370011,600
03 Jul 20190.36500.36500.36500.36500.3650-
02 Jul 20190.36500.36500.36500.36500.3650-
01 Jul 20190.36500.36500.36500.36500.3650100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...