Singapore markets close in 4 hours 47 minutes

Brook Crompton Holdings Ltd. (AWC.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.48500.0000 (0.00%)
As of 04:55PM SGT. Market open.
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20240.51000.51000.48500.48500.485010,200
23 Feb 20240.51500.51500.51000.51000.5100900
22 Feb 20240.51500.51500.51500.51500.5150-
21 Feb 20240.51500.51500.51500.51500.51501,500
20 Feb 20240.51500.51500.51500.51500.5150-
19 Feb 20240.51500.51500.51500.51500.51501,500
16 Feb 20240.52000.52000.51500.51500.515018,000
15 Feb 20240.52000.52000.52000.52000.5200-
14 Feb 20240.52000.52000.52000.52000.5200400
13 Feb 20240.52000.52000.52000.52000.52008,200
09 Feb 20240.50500.50500.50500.50500.5050-
08 Feb 20240.50500.50500.50500.50500.5050-
07 Feb 20240.50500.50500.50500.50500.50505,700
06 Feb 20240.50500.50500.50500.50500.5050-
05 Feb 20240.50500.50500.50500.50500.5050-
02 Feb 20240.50500.50500.50500.50500.5050-
01 Feb 20240.50500.50500.50500.50500.50507,500
31 Jan 20240.51000.51000.50500.50500.505010,400
30 Jan 20240.51000.51000.51000.51000.510011,000
29 Jan 20240.50500.51000.50500.51000.510017,800
26 Jan 20240.53000.53000.53000.53000.5300-
25 Jan 20240.53000.53000.53000.53000.53005,400
24 Jan 20240.53000.53000.53000.53000.5300-
23 Jan 20240.53000.53000.53000.53000.5300-
22 Jan 20240.53000.53000.53000.53000.530016,000
19 Jan 20240.52000.52000.52000.52000.5200-
18 Jan 20240.52000.52000.52000.52000.5200-
17 Jan 20240.53000.53000.52000.52000.520010,400
16 Jan 20240.53500.53500.53500.53500.5350300
15 Jan 20240.53500.53500.53500.53500.5350900
12 Jan 20240.54000.54000.53500.53500.53506,000
11 Jan 20240.52500.52500.52500.52500.5250-
10 Jan 20240.52500.52500.52500.52500.5250-
09 Jan 20240.53000.53000.52500.52500.5250700
08 Jan 20240.52500.52500.52500.52500.5250-
05 Jan 20240.52500.52500.52000.52500.52501,400
04 Jan 20240.51000.52000.51000.52000.52009,100
03 Jan 20240.50000.50000.50000.50000.5000-
02 Jan 20240.50000.50000.50000.50000.5000-
29 Dec 20230.50000.50000.50000.50000.5000-
28 Dec 20230.50500.50500.50000.50000.5000700
27 Dec 20230.50000.50000.50000.50000.5000800
26 Dec 20230.50000.50000.50000.50000.50005,200
22 Dec 20230.50000.50000.50000.50000.50001,300
21 Dec 20230.49500.49500.49500.49500.4950700
20 Dec 20230.50000.50000.50000.50000.5000-
19 Dec 20230.50000.50000.50000.50000.5000100
18 Dec 20230.49500.50000.49500.50000.500020,300
15 Dec 20230.49500.49500.49500.49500.4950-
14 Dec 20230.50000.50000.49500.49500.4950700
13 Dec 20230.51000.51000.51000.51000.5100-
12 Dec 20230.51000.51000.51000.51000.5100-
11 Dec 20230.51000.51000.51000.51000.5100100
08 Dec 20230.50000.50000.50000.50000.5000-
07 Dec 20230.50000.50000.50000.50000.5000-
06 Dec 20230.50000.50000.50000.50000.500010,000
05 Dec 20230.50000.50000.50000.50000.5000-
04 Dec 20230.50000.50000.50000.50000.5000-
01 Dec 20230.50000.50000.50000.50000.5000-
30 Nov 20230.50500.50500.50000.50000.50006,900
29 Nov 20230.50000.50000.50000.50000.5000-
28 Nov 20230.50000.50000.50000.50000.5000-
27 Nov 20230.50000.50000.50000.50000.5000-
24 Nov 20230.50000.50000.50000.50000.5000-
23 Nov 20230.50000.50000.50000.50000.5000-
22 Nov 20230.50000.50000.50000.50000.50005,000
21 Nov 20230.49500.49500.49500.49500.4950-
20 Nov 20230.49500.49500.49500.49500.4950-
17 Nov 20230.49500.49500.49500.49500.495012,500
16 Nov 20230.49500.49500.49500.49500.4950-
15 Nov 20230.49500.49500.49500.49500.4950100
14 Nov 20230.51500.51500.49000.49000.49002,300
10 Nov 20230.50500.50500.50500.50500.5050-
09 Nov 20230.50500.50500.50500.50500.5050-
08 Nov 20230.50500.50500.50500.50500.5050100
07 Nov 20230.50500.50500.50500.50500.5050-
06 Nov 20230.50500.50500.50500.50500.5050-
03 Nov 20230.51000.51000.50500.50500.50504,400
02 Nov 20230.50000.50000.50000.50000.5000-
01 Nov 20230.50000.50000.50000.50000.5000-
31 Oct 20230.50000.50000.50000.50000.5000-
30 Oct 20230.50500.50500.49500.50000.500012,200
27 Oct 20230.50000.50000.50000.50000.5000-
26 Oct 20230.50000.50000.50000.50000.5000-
25 Oct 20230.50000.50000.50000.50000.500013,200
24 Oct 20230.49500.49500.49500.49500.4950-
23 Oct 20230.49500.49500.49500.49500.495020,000
20 Oct 20230.49500.49500.49500.49500.4950-
19 Oct 20230.49500.49500.49500.49500.4950-
18 Oct 20230.49500.49500.49500.49500.4950-
17 Oct 20230.49500.49500.49500.49500.4950-
16 Oct 20230.49500.49500.49500.49500.4950300
13 Oct 20230.50500.50500.49500.50500.505036,400
12 Oct 20230.50500.50500.50500.50500.5050-
11 Oct 20230.50500.50500.50500.50500.5050-
10 Oct 20230.50500.50500.50500.50500.5050-
09 Oct 20230.51000.51000.50500.50500.50504,700
06 Oct 20230.50500.50500.50500.50500.5050-
05 Oct 20230.50500.50500.50500.50500.5050-
04 Oct 20230.50500.50500.50500.50500.5050-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...