AVX.SI - HL Global Enterprises Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Feb 20200.28500.28500.28500.28500.2850-
17 Feb 20200.28500.28500.28500.28500.2850-
14 Feb 20200.28500.28500.28500.28500.2850-
13 Feb 20200.28500.28500.28500.28500.2850300
12 Feb 20200.29000.29000.29000.29000.2900-
11 Feb 20200.29000.29000.29000.29000.2900700
10 Feb 20200.30000.30000.30000.30000.3000-
07 Feb 20200.30000.30000.30000.30000.30001,600
06 Feb 20200.30000.30000.30000.30000.300052,400
05 Feb 20200.29000.29000.29000.29000.2900-
04 Feb 20200.29000.29000.29000.29000.2900-
03 Feb 20200.29000.29000.29000.29000.2900-
31 Jan 20200.29000.29000.29000.29000.2900-
30 Jan 20200.29000.29000.29000.29000.2900-
29 Jan 20200.29000.29000.29000.29000.2900-
28 Jan 20200.29000.29000.29000.29000.290010,000
24 Jan 20200.28500.28500.28500.28500.2850-
23 Jan 20200.28500.28500.28500.28500.2850-
22 Jan 20200.29000.29000.28500.28500.2850700
21 Jan 20200.29500.29500.29500.29500.2950-
20 Jan 20200.29500.29500.29500.29500.2950-
17 Jan 20200.29500.29500.29500.29500.29501,000
16 Jan 20200.30000.30000.29500.29500.2950105,800
15 Jan 20200.30000.30000.30000.30000.300040,000
14 Jan 20200.30000.30000.30000.30000.30002,400
13 Jan 20200.31500.45000.31000.31000.3100120,500
10 Jan 20200.33500.33500.33500.33500.3350-
09 Jan 20200.30500.33500.29500.33500.33503,200
08 Jan 20200.29500.33500.29500.33500.335010,400
07 Jan 20200.30500.30500.30500.30500.305012,000
06 Jan 20200.30500.30500.30500.30500.305011,100
03 Jan 20200.31000.31500.31000.31500.315014,700
02 Jan 20200.30000.30000.30000.30000.3000-
31 Dec 20190.30000.31500.30000.30000.3000524,100
30 Dec 20190.30000.30000.30000.30000.3000-
27 Dec 20190.30000.31500.30000.30000.3000301,800
26 Dec 20190.29500.29500.29500.29500.2950-
25 Dec 20190.29500.29500.29500.29500.2950-
24 Dec 20190.29500.29500.29500.29500.29501,000
23 Dec 20190.30000.30000.30000.30000.3000-
20 Dec 20190.30000.30000.30000.30000.3000800
19 Dec 20190.30000.30000.30000.30000.3000-
18 Dec 20190.30000.30000.30000.30000.3000120,000
17 Dec 20190.29500.30000.29500.30000.300023,600
16 Dec 20190.30000.30000.30000.30000.3000179,000
13 Dec 20190.32000.32000.30000.30000.3000578,000
12 Dec 20190.32500.32500.31500.32000.3200316,900
11 Dec 20190.33500.33500.33500.33500.3350-
10 Dec 20190.33500.33500.32500.33500.335030,500
09 Dec 20190.33000.33500.33000.33500.33501,100
06 Dec 20190.33500.34000.33500.33500.335015,600
05 Dec 20190.34000.34000.34000.34000.34005,600
04 Dec 20190.33500.33500.33500.33500.3350200
03 Dec 20190.33500.33500.33500.33500.335010,000
02 Dec 20190.32500.33500.32500.33500.335024,000
29 Nov 20190.33500.33500.33000.33000.330016,100
28 Nov 20190.32000.32500.32000.32500.325013,500
27 Nov 20190.32500.32500.32500.32500.3250-
26 Nov 20190.32500.32500.32500.32500.325020,500
25 Nov 20190.32500.32500.32500.32500.32503,500
22 Nov 20190.33500.33500.33000.33000.3300100,000
21 Nov 20190.34500.34500.34500.34500.3450-
20 Nov 20190.34500.34500.34500.34500.3450-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...