Singapore markets closed

Brook Crompton Holdings Ltd. (AWC.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.55000.0000 (0.00%)
At close: 11:27AM SGT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.55000.55000.55000.55000.5500400
23 May 20240.55000.55000.55000.55000.550010,500
21 May 20240.53500.53500.53500.53500.5350-
20 May 20240.53000.53500.53000.53500.5350119,700
17 May 20240.53000.53000.53000.53000.5300-
16 May 20240.53000.53000.53000.53000.530020,100
15 May 20240.53000.53000.53000.53000.5300500
14 May 20240.54500.54500.54500.54500.5450100
13 May 20240.55000.55000.53000.53000.530018,700
10 May 20240.55000.55000.55000.55000.55009,100
10 May 20240.02 Dividend
09 May 20240.55000.55000.55000.55000.5300500
08 May 20240.55000.55000.55000.55000.530018,100
07 May 20240.55500.55500.55000.55000.530010,500
06 May 20240.55000.55000.55000.55000.53001,100
03 May 20240.55500.55500.55500.55500.53481,200
02 May 20240.55000.55000.55000.55000.5300-
30 Apr 20240.55000.55000.55000.55000.53003,800
29 Apr 20240.53000.55500.53000.55500.534821,400
26 Apr 20240.53000.53000.53000.53000.5107-
25 Apr 20240.53000.53000.53000.53000.510710,000
24 Apr 20240.53000.53000.53000.53000.51072,300
23 Apr 20240.53000.53000.53000.53000.5107200
22 Apr 20240.52500.52500.52500.52500.5059-
19 Apr 20240.53000.53000.52500.52500.505920,100
18 Apr 20240.53000.53000.53000.53000.51074,700
17 Apr 20240.53000.53000.53000.53000.510718,900
16 Apr 20240.52500.53000.52500.53000.51077,300
15 Apr 20240.52500.52500.52500.52500.50591,000
12 Apr 20240.52500.52500.52500.52500.5059-
11 Apr 20240.52500.52500.52500.52500.5059-
09 Apr 20240.52500.52500.52500.52500.5059100
08 Apr 20240.52500.53000.52500.52500.50593,500
05 Apr 20240.52000.52000.52000.52000.501110,000
04 Apr 20240.52000.52000.52000.52000.50114,000
03 Apr 20240.51000.51000.51000.51000.49151,100
02 Apr 20240.52000.52500.52000.52500.50598,200
01 Apr 20240.52500.52500.52500.52500.5059400
28 Mar 20240.52000.52500.51000.51000.491515,400
27 Mar 20240.51000.51000.51000.51000.4915-
26 Mar 20240.51000.51000.51000.51000.4915-
25 Mar 20240.51000.51000.51000.51000.4915500
22 Mar 20240.51000.51000.51000.51000.4915200
21 Mar 20240.51000.51000.51000.51000.49152,000
20 Mar 20240.51000.51000.51000.51000.4915-
19 Mar 20240.51000.51000.51000.51000.4915-
18 Mar 20240.51000.51000.51000.51000.4915-
15 Mar 20240.51000.51000.51000.51000.4915-
14 Mar 20240.51000.51000.51000.51000.491512,600
13 Mar 20240.51000.51000.51000.51000.4915-
12 Mar 20240.51000.51000.51000.51000.4915200
11 Mar 20240.52000.52000.52000.52000.5011200
08 Mar 20240.51000.51000.51000.51000.4915200,300
07 Mar 20240.51000.51000.51000.51000.4915160,000
06 Mar 20240.51500.51500.51000.51000.4915149,300
05 Mar 20240.51500.51500.51500.51500.49635,000
04 Mar 20240.51500.51500.51500.51500.49639,000
01 Mar 20240.50000.51500.50000.51500.496372,800
29 Feb 20240.50000.50000.50000.50000.4818300
28 Feb 20240.48500.48500.48500.48500.4674-
27 Feb 20240.48500.48500.48500.48500.4674-
26 Feb 20240.51000.51000.48500.48500.467410,200
23 Feb 20240.51500.51500.51000.51000.4915900
22 Feb 20240.51500.51500.51500.51500.4963-
21 Feb 20240.51500.51500.51500.51500.49631,500
20 Feb 20240.51500.51500.51500.51500.4963-
19 Feb 20240.51500.51500.51500.51500.49631,500
16 Feb 20240.52000.52000.51500.51500.496318,000
15 Feb 20240.52000.52000.52000.52000.5011-
14 Feb 20240.52000.52000.52000.52000.5011400
13 Feb 20240.52000.52000.52000.52000.50118,200
09 Feb 20240.50500.50500.50500.50500.4866-
08 Feb 20240.50500.50500.50500.50500.4866-
07 Feb 20240.50500.50500.50500.50500.48665,700
06 Feb 20240.50500.50500.50500.50500.4866-
05 Feb 20240.50500.50500.50500.50500.4866-
02 Feb 20240.50500.50500.50500.50500.4866-
01 Feb 20240.50500.50500.50500.50500.48667,500
31 Jan 20240.51000.51000.50500.50500.486610,400
30 Jan 20240.51000.51000.51000.51000.491511,000
29 Jan 20240.50500.51000.50500.51000.491517,800
26 Jan 20240.53000.53000.53000.53000.5107-
25 Jan 20240.53000.53000.53000.53000.51075,400
24 Jan 20240.53000.53000.53000.53000.5107-
23 Jan 20240.53000.53000.53000.53000.5107-
22 Jan 20240.53000.53000.53000.53000.510716,000
19 Jan 20240.52000.52000.52000.52000.5011-
18 Jan 20240.52000.52000.52000.52000.5011-
17 Jan 20240.53000.53000.52000.52000.501110,400
16 Jan 20240.53500.53500.53500.53500.5155300
15 Jan 20240.53500.53500.53500.53500.5155900
12 Jan 20240.54000.54000.53500.53500.51556,000
11 Jan 20240.52500.52500.52500.52500.5059-
10 Jan 20240.52500.52500.52500.52500.5059-
09 Jan 20240.53000.53000.52500.52500.5059700
08 Jan 20240.52500.52500.52500.52500.5059-
05 Jan 20240.52500.52500.52000.52500.50591,400
04 Jan 20240.51000.52000.51000.52000.50119,100
03 Jan 20240.50000.50000.50000.50000.4818-
02 Jan 20240.50000.50000.50000.50000.4818-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...