Singapore markets open in 8 hours 23 minutes

HL Global Enterprises Limited (AVX.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.27000.0000 (0.00%)
At close: 04:14PM SGT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 20220.27000.27000.27000.27000.2700-
04 Aug 20220.26000.27000.26000.27000.270010,000
03 Aug 20220.26000.26000.26000.26000.2600-
02 Aug 20220.26000.26000.26000.26000.2600-
01 Aug 20220.26000.26000.26000.26000.2600-
29 Jul 20220.26500.26500.23500.26000.26001,000
28 Jul 20220.23500.26500.23500.26500.26502,400
27 Jul 20220.23500.23500.23500.23500.2350-
26 Jul 20220.23500.23500.23500.23500.2350-
25 Jul 20220.23500.23500.23500.23500.2350-
22 Jul 20220.23500.23500.23500.23500.2350-
21 Jul 20220.23500.23500.23500.23500.23503,000
20 Jul 20220.24000.24000.24000.24000.2400-
19 Jul 20220.24000.24000.24000.24000.2400-
18 Jul 20220.24000.24000.24000.24000.2400-
15 Jul 20220.24000.24000.24000.24000.2400-
14 Jul 20220.24000.24000.24000.24000.2400-
13 Jul 20220.24000.24000.24000.24000.24002,000
12 Jul 20220.23500.23500.23500.23500.2350-
08 Jul 20220.23500.23500.23500.23500.23501,300
07 Jul 20220.27000.27000.27000.27000.2700-
06 Jul 20220.27000.27000.27000.27000.2700-
05 Jul 20220.27000.27000.27000.27000.2700-
04 Jul 20220.27000.27000.27000.27000.2700-
01 Jul 20220.27000.27000.27000.27000.2700-
30 Jun 20220.23000.27000.23000.27000.270013,800
29 Jun 20220.25000.25000.25000.25000.2500-
28 Jun 20220.25000.25000.25000.25000.2500-
27 Jun 20220.25000.25000.25000.25000.2500-
24 Jun 20220.25000.25000.25000.25000.2500-
23 Jun 20220.25000.25000.25000.25000.2500500
22 Jun 20220.22500.22500.22500.22500.2250-
21 Jun 20220.22500.22500.22500.22500.2250-
20 Jun 20220.23000.23000.22500.22500.22502,000
17 Jun 20220.23000.27000.23000.27000.270028,200
16 Jun 20220.23000.23000.23000.23000.2300-
15 Jun 20220.23000.23000.23000.23000.2300-
14 Jun 20220.23000.23000.23000.23000.2300-
13 Jun 20220.24000.24000.23000.23000.2300500
10 Jun 20220.28000.28000.28000.28000.2800-
09 Jun 20220.23000.28000.23000.28000.28001,000
08 Jun 20220.28000.28000.28000.28000.2800-
07 Jun 20220.28000.28000.28000.28000.2800-
06 Jun 20220.28000.28000.28000.28000.2800-
03 Jun 20220.28000.28000.28000.28000.2800-
02 Jun 20220.28000.28000.28000.28000.2800-
01 Jun 20220.28000.28000.28000.28000.2800-
31 May 20220.28000.28000.28000.28000.2800100
30 May 20220.22000.27500.22000.27500.27502,100
27 May 20220.25000.28000.25000.28000.2800900
26 May 20220.30000.30000.30000.30000.3000-
25 May 20220.30000.30000.30000.30000.3000-
24 May 20220.30000.30000.30000.30000.3000-
23 May 20220.30000.30000.30000.30000.3000-
20 May 20220.30000.30000.30000.30000.3000-
19 May 20220.25500.30000.25500.30000.300010,100
18 May 20220.30000.30000.30000.30000.3000-
17 May 20220.30000.30000.30000.30000.3000-
13 May 20220.30000.30000.30000.30000.3000-
12 May 20220.30000.30000.30000.30000.3000100
11 May 20220.26000.26000.25500.25500.25501,000
10 May 20220.30000.30000.30000.30000.3000-
09 May 20220.30000.30000.30000.30000.3000-
06 May 20220.30000.30000.30000.30000.3000-
05 May 20220.30000.30000.30000.30000.3000-
04 May 20220.30000.30000.30000.30000.3000-
29 Apr 20220.30000.30000.30000.30000.3000-
28 Apr 20220.30000.30000.30000.30000.3000-
27 Apr 20220.30000.30000.30000.30000.3000-
26 Apr 20220.30000.30000.30000.30000.3000-
25 Apr 20220.25500.30000.25500.30000.30005,100
22 Apr 20220.30000.30000.30000.30000.3000-
21 Apr 20220.25500.30000.25500.30000.3000600
20 Apr 20220.30000.30000.30000.30000.3000-
19 Apr 20220.30000.30000.30000.30000.3000-
18 Apr 20220.30000.30000.30000.30000.3000-
14 Apr 20220.25500.30000.25500.30000.30001,700
13 Apr 20220.30000.30000.30000.30000.3000-
12 Apr 20220.30000.30000.30000.30000.3000-
11 Apr 20220.30000.30000.30000.30000.3000100
08 Apr 20220.26500.29000.26500.29000.29001,200
07 Apr 20220.30000.30000.30000.30000.3000-
06 Apr 20220.28000.30000.28000.30000.30001,200
05 Apr 20220.26000.29000.25000.28000.280050,500
04 Apr 20220.26000.30000.26000.30000.30002,100
01 Apr 20220.30000.30000.30000.30000.3000-
31 Mar 20220.30000.30000.30000.30000.3000-
30 Mar 20220.26000.30000.26000.30000.30001,100
29 Mar 20220.30000.30000.30000.30000.3000-
28 Mar 20220.30000.30000.30000.30000.3000-
25 Mar 20220.30000.30000.30000.30000.3000-
24 Mar 20220.30000.30000.30000.30000.3000-
23 Mar 20220.30000.30000.30000.30000.3000-
22 Mar 20220.25500.30000.25500.30000.300013,300
21 Mar 20220.30000.30000.30000.30000.3000-
18 Mar 20220.30000.30000.30000.30000.3000-
17 Mar 20220.30000.30000.30000.30000.3000-
16 Mar 20220.30000.30000.30000.30000.3000100
15 Mar 20220.29500.29500.29500.29500.2950-
14 Mar 20220.25500.29500.25500.29500.2950600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...