Singapore markets closed

Brook Crompton Holdings Ltd. (AWC.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.50500.0000 (0.00%)
At close: 04:54PM SGT
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 20230.50500.50500.50500.50500.5050-
20 Sept 20230.51500.51500.50500.50500.505070,000
19 Sept 20230.52000.52000.51500.51500.51504,500
18 Sept 20230.52000.52000.52000.52000.520028,500
15 Sept 20230.52000.52000.52000.52000.5200-
14 Sept 20230.52000.52000.52000.52000.5200-
13 Sept 20230.52500.52500.52000.52000.520079,000
12 Sept 20230.54000.54000.54000.54000.54004,500
11 Sept 20230.53500.54000.53500.54000.54002,800
08 Sept 20230.53000.53000.52000.53000.530090,800
07 Sept 20230.54000.54000.54000.54000.54003,000
06 Sept 20230.53000.53000.53000.53000.5300-
05 Sept 20230.53000.53000.53000.53000.5300-
04 Sept 20230.53000.53000.53000.53000.530053,300
31 Aug 20230.53000.53000.53000.53000.5300-
30 Aug 20230.53000.53000.53000.53000.5300-
29 Aug 20230.53000.53500.53000.53000.5300257,300
28 Aug 20230.52500.52500.52500.52500.5250-
25 Aug 20230.52500.52500.52500.52500.5250-
24 Aug 20230.52500.52500.52500.52500.5250-
23 Aug 20230.52500.52500.52000.52500.525011,200
22 Aug 20230.52500.52500.52500.52500.5250-
21 Aug 20230.52500.52500.52500.52500.5250-
18 Aug 20230.52500.52500.52500.52500.5250-
17 Aug 20230.52500.52500.52500.52500.5250-
16 Aug 20230.52500.52500.52500.52500.52503,400
15 Aug 20230.53500.53500.53000.53000.530052,800
14 Aug 20230.52500.52500.52000.52500.525027,700
11 Aug 20230.53000.53500.52000.52500.5250127,100
10 Aug 20230.52000.52000.52000.52000.5200500
08 Aug 20230.52000.52000.52000.52000.5200-
07 Aug 20230.52000.52000.52000.52000.5200-
04 Aug 20230.52000.52000.52000.52000.5200200
03 Aug 20230.52000.52000.52000.52000.52005,600
02 Aug 20230.54000.54000.52000.52000.520011,600
01 Aug 20230.52500.52500.52500.52500.5250-
31 Jul 20230.53000.53000.52500.52500.52505,000
28 Jul 20230.53000.53000.53000.53000.5300-
27 Jul 20230.53000.53000.53000.53000.530019,900
26 Jul 20230.55000.55000.53500.53500.53505,600
25 Jul 20230.55000.55000.55000.55000.5500400
24 Jul 20230.53500.54500.53500.54500.545024,000
21 Jul 20230.53500.53500.53500.53500.5350-
20 Jul 20230.53500.53500.53500.53500.5350-
19 Jul 20230.53500.53500.53500.53500.535011,200
18 Jul 20230.53500.53500.53500.53500.53504,000
17 Jul 20230.53500.53500.53500.53500.5350500
14 Jul 20230.54000.54000.54000.54000.540011,200
13 Jul 20230.54000.54000.54000.54000.5400-
12 Jul 20230.54000.54000.54000.54000.5400-
11 Jul 20230.54000.54000.54000.54000.5400-
10 Jul 20230.54000.54000.54000.54000.5400500
07 Jul 20230.56000.56000.56000.56000.5600900
06 Jul 20230.54000.56000.54000.56000.560019,800
05 Jul 20230.54500.56000.54500.56000.56002,300
04 Jul 20230.54000.54000.53500.53500.535012,200
03 Jul 20230.50000.50000.50000.50000.5000-
30 Jun 20230.50000.50000.50000.50000.5000-
28 Jun 20230.50000.50000.50000.50000.5000-
27 Jun 20230.50000.50000.50000.50000.5000200
26 Jun 20230.54000.55000.54000.54000.5400900
23 Jun 20230.51000.51000.51000.51000.5100-
22 Jun 20230.51000.51000.51000.51000.5100-
21 Jun 20230.51000.51000.51000.51000.5100900
20 Jun 20230.51000.51000.51000.51000.5100-
19 Jun 20230.51000.51000.51000.51000.5100-
16 Jun 20230.51000.51000.51000.51000.5100-
15 Jun 20230.51000.51000.51000.51000.51001,000
14 Jun 20230.51000.51000.51000.51000.5100-
13 Jun 20230.51000.51000.51000.51000.5100200
12 Jun 20230.51000.51000.51000.51000.5100-
09 Jun 20230.51000.51000.51000.51000.5100-
08 Jun 20230.51000.51000.51000.51000.5100-
07 Jun 20230.51000.51000.51000.51000.5100-
06 Jun 20230.51500.51500.51000.51000.51007,500
05 Jun 20230.52000.52000.52000.52000.5200-
01 Jun 20230.52500.52500.52000.52000.52005,000
31 May 20230.53000.53000.52000.52000.52001,000
30 May 20230.55500.55500.52000.52000.520010,000
29 May 20230.56500.56500.55500.55500.555010,000
26 May 20230.56500.56500.56500.56500.5650-
25 May 20230.56500.56500.56500.56500.5650-
24 May 20230.56000.56500.56000.56500.56506,200
23 May 20230.56500.57000.56500.56500.565023,400
22 May 20230.57500.57500.57500.57500.5750-
19 May 20230.57500.57500.57500.57500.57501,700
18 May 20230.57500.57500.57500.57500.5750-
17 May 20230.57500.57500.57500.57500.5750-
16 May 20230.58000.58000.57500.57500.57504,700
15 May 20230.58000.58000.58000.58000.580010,100
12 May 20230.59500.59500.58500.58500.585018,500
11 May 20230.61000.61000.61000.61000.6100-
11 May 20230.02 Dividend
10 May 20230.61000.61500.61000.61000.590011,400
09 May 20230.61500.61500.61000.61500.594810,100
08 May 20230.62000.62000.62000.62000.59979,500
05 May 20230.63000.63000.62500.63000.609311,400
04 May 20230.63500.63500.63000.63000.609337,500
03 May 20230.63500.63500.63500.63500.61422,800
02 May 20230.69000.69000.69000.69000.6674-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...