Singapore markets closed

Ascent Bridge Limited (AWG.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.18100.0000 (0.00%)
At close: 03:14PM SGT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20240.18100.18100.18100.18100.1810-
28 May 20240.18100.18100.18100.18100.1810-
27 May 20240.18100.18100.18100.18100.1810-
24 May 20240.18100.18100.18100.18100.1810-
23 May 20240.18200.18200.18100.18100.18102,000
21 May 20240.18200.18200.18200.18200.1820-
20 May 20240.18200.18200.18200.18200.18201,100
17 May 20240.18200.18200.18200.18200.1820-
16 May 20240.18200.18200.18200.18200.1820-
15 May 20240.18200.18200.18200.18200.1820-
14 May 20240.18200.18200.18200.18200.18201,500
13 May 20240.18200.18200.18200.18200.1820-
10 May 20240.18200.18200.18200.18200.1820-
09 May 20240.18200.18200.18200.18200.1820-
08 May 20240.18200.18200.18200.18200.1820-
07 May 20240.18200.18200.18200.18200.1820-
06 May 20240.18200.18200.18200.18200.1820-
03 May 20240.18200.18200.18200.18200.1820-
02 May 20240.18200.18200.18200.18200.1820-
30 Apr 20240.18200.18200.18200.18200.1820-
29 Apr 20240.18200.18200.18200.18200.1820-
26 Apr 20240.18200.18200.18200.18200.1820-
25 Apr 20240.18200.18200.18200.18200.1820-
24 Apr 20240.18200.18200.18200.18200.1820-
23 Apr 20240.18200.18200.18200.18200.1820-
22 Apr 20240.18200.18200.18200.18200.1820-
19 Apr 20240.18200.18200.18200.18200.1820-
18 Apr 20240.18200.18200.18200.18200.1820-
17 Apr 20240.18200.18200.18200.18200.1820-
16 Apr 20240.18200.18200.18200.18200.1820-
15 Apr 20240.18200.18200.18200.18200.1820-
12 Apr 20240.18200.18200.18200.18200.1820-
11 Apr 20240.18200.18200.18200.18200.18203,000
09 Apr 20240.18200.18200.18200.18200.1820-
08 Apr 20240.18200.18200.18200.18200.1820-
05 Apr 20240.18200.18200.18200.18200.1820-
04 Apr 20240.18200.18200.18200.18200.1820-
03 Apr 20240.18200.18200.18200.18200.1820-
02 Apr 20240.18300.18300.18200.18200.18203,600
01 Apr 20240.18900.18900.18900.18900.1890-
28 Mar 20240.19000.19000.18900.18900.189013,100
27 Mar 20240.19900.19900.19900.19900.1990-
26 Mar 20240.20000.20000.19900.19900.19902,000
25 Mar 20240.24000.24000.24000.24000.2400-
22 Mar 20240.24000.24000.24000.24000.2400-
21 Mar 20240.24000.24000.24000.24000.2400-
20 Mar 20240.24000.24000.24000.24000.2400-
19 Mar 20240.24000.24000.24000.24000.2400-
18 Mar 20240.24000.24000.24000.24000.2400-
15 Mar 20240.24000.24000.24000.24000.2400-
14 Mar 20240.20000.24000.20000.24000.2400400
13 Mar 20240.23000.23000.23000.23000.2300-
12 Mar 20240.23000.23000.23000.23000.2300-
11 Mar 20240.23000.23000.23000.23000.23002,000
08 Mar 20240.25000.25000.25000.25000.2500-
07 Mar 20240.25000.25000.25000.25000.2500-
06 Mar 20240.25000.25000.25000.25000.2500-
05 Mar 20240.25000.25000.25000.25000.2500-
04 Mar 20240.25000.25000.25000.25000.2500-
01 Mar 20240.25000.25000.25000.25000.2500-
29 Feb 20240.25000.25000.25000.25000.2500-
28 Feb 20240.25000.25000.25000.25000.2500-
27 Feb 20240.25000.25000.25000.25000.2500-
26 Feb 20240.25000.25000.25000.25000.2500800
23 Feb 20240.20000.20000.20000.20000.2000-
22 Feb 20240.20000.20000.20000.20000.2000-
21 Feb 20240.20000.20000.20000.20000.2000-
20 Feb 20240.20000.20000.20000.20000.2000-
19 Feb 20240.20000.20000.20000.20000.2000-
16 Feb 20240.20000.20000.20000.20000.2000-
15 Feb 20240.20000.20000.20000.20000.2000-
14 Feb 20240.20000.20000.20000.20000.2000100
13 Feb 20240.20500.20500.20500.20500.2050-
09 Feb 20240.20500.20500.20500.20500.2050-
08 Feb 20240.20500.20500.20500.20500.2050-
07 Feb 20240.20500.20500.20500.20500.2050-
06 Feb 20240.20500.20500.20500.20500.2050-
05 Feb 20240.20500.20500.20500.20500.2050-
02 Feb 20240.20500.20500.20500.20500.2050-
01 Feb 20240.20500.20500.20500.20500.2050-
31 Jan 20240.20500.20500.20500.20500.20502,000
30 Jan 20240.20500.20500.20500.20500.20501,000
29 Jan 20240.26000.26000.26000.26000.2600-
26 Jan 20240.26000.26000.26000.26000.2600-
25 Jan 20240.26000.26000.26000.26000.2600-
24 Jan 20240.26000.26000.26000.26000.2600-
23 Jan 20240.26000.26000.26000.26000.2600-
22 Jan 20240.26000.26000.26000.26000.2600200
19 Jan 20240.25000.25000.25000.25000.2500-
18 Jan 20240.25000.25000.25000.25000.2500-
17 Jan 20240.25000.25000.25000.25000.2500-
16 Jan 20240.25000.25000.25000.25000.2500-
15 Jan 20240.25000.25000.25000.25000.2500-
12 Jan 20240.25000.25000.25000.25000.2500-
11 Jan 20240.25000.25000.25000.25000.2500-
10 Jan 20240.25000.25000.25000.25000.2500-
09 Jan 20240.25000.25000.25000.25000.2500200
08 Jan 20240.25000.25000.25000.25000.2500-
05 Jan 20240.25000.25000.25000.25000.2500-
04 Jan 20240.25000.25000.25000.25000.2500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...