AWG.SI - AEI Corporation Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20200.80000.84000.80000.84000.840052,000
02 Jul 20200.80000.80000.80000.80000.80007,000
01 Jul 20200.82500.82500.77000.80000.800034,600
30 Jun 20200.77000.77000.76500.76500.765025,000
29 Jun 20200.75000.78000.73500.77500.775039,500
26 Jun 20200.73000.87000.67000.87000.8700176,700
25 Jun 20200.66500.73000.63000.73000.730054,500
24 Jun 20200.67000.75000.66000.75000.750018,100
23 Jun 20200.72000.72000.70000.70000.700052,500
22 Jun 20200.80000.80000.75000.75000.750065,100
19 Jun 20200.80000.90000.70000.90000.9000185,500
18 Jun 20200.75000.78000.74000.78000.780033,000
17 Jun 20200.78000.82000.78000.82000.82008,000
16 Jun 20200.75500.80000.75000.80000.80005,700
15 Jun 20200.83000.83000.75000.82000.82008,000
12 Jun 20200.70000.70000.70000.70000.70001,000
11 Jun 20200.89000.89000.89000.89000.8900-
10 Jun 20200.89000.89000.89000.89000.8900-
09 Jun 20200.89000.89000.88000.89000.89001,900
08 Jun 20200.80000.80000.70000.80000.80004,000
05 Jun 20200.75000.82000.71000.71000.710031,100
04 Jun 20200.82000.82000.82000.82000.82001,000
03 Jun 20200.80000.80000.75000.78000.780038,000
02 Jun 20200.90000.90000.90000.90000.9000-
01 Jun 20200.90000.90000.90000.90000.9000-
29 May 20200.90000.90000.90000.90000.9000-
28 May 20200.90000.90000.90000.90000.9000-
27 May 20200.90000.90000.90000.90000.9000-
26 May 20200.90000.90000.90000.90000.9000-
22 May 20200.90000.90000.90000.90000.9000-
21 May 20200.90000.90000.90000.90000.9000-
20 May 20200.90000.90000.90000.90000.9000-
19 May 20200.90000.90000.90000.90000.9000-
18 May 20200.90000.90000.90000.90000.9000-
15 May 20200.90000.90000.90000.90000.9000-
14 May 20200.90000.90000.90000.90000.9000-
13 May 20200.90000.90000.90000.90000.9000-
12 May 20200.90000.90000.90000.90000.9000-
11 May 20200.90000.90000.90000.90000.9000-
08 May 20200.90000.90000.90000.90000.9000-
06 May 20200.90000.90000.90000.90000.9000-
05 May 20200.90000.90000.90000.90000.9000-
04 May 20200.90000.90000.90000.90000.9000-
30 Apr 20200.90000.90000.90000.90000.9000-
29 Apr 20200.90000.90000.90000.90000.9000-
28 Apr 20200.90000.90000.90000.90000.9000-
27 Apr 20200.90000.90000.90000.90000.9000-
24 Apr 20200.90000.90000.90000.90000.9000-
23 Apr 20200.90000.90000.90000.90000.9000-
22 Apr 20200.90000.90000.90000.90000.9000-
21 Apr 20200.90000.90000.90000.90000.9000-
20 Apr 20200.90000.90000.90000.90000.9000-
17 Apr 20200.90000.90000.90000.90000.9000-
16 Apr 20200.90000.90000.90000.90000.9000-
15 Apr 20200.90000.90000.90000.90000.9000-
14 Apr 20200.90000.90000.90000.90000.9000-
13 Apr 20200.90000.90000.90000.90000.9000-
09 Apr 20200.90000.90000.90000.90000.9000-
08 Apr 20200.90000.90000.90000.90000.9000-
07 Apr 20200.90000.90000.90000.90000.9000-
06 Apr 20200.90000.90000.90000.90000.9000-
03 Apr 20200.87000.90000.87000.90000.90004,000
02 Apr 20200.90000.90000.90000.90000.9000-
01 Apr 20200.90000.90000.90000.90000.9000-
31 Mar 20200.90000.90000.90000.90000.9000-
30 Mar 20200.90000.90000.90000.90000.9000-
27 Mar 20200.90000.90000.90000.90000.9000-
26 Mar 20200.90000.90000.90000.90000.9000-
25 Mar 20200.90000.90000.90000.90000.9000-
24 Mar 20200.90000.90000.90000.90000.9000-
23 Mar 20200.90000.90000.90000.90000.9000-
20 Mar 20200.90000.90000.90000.90000.9000-
19 Mar 20200.90000.90000.90000.90000.9000-
18 Mar 20200.90000.90000.90000.90000.9000-
17 Mar 20200.87000.90000.87000.90000.90005,000
16 Mar 20200.88000.88000.88000.88000.8800500
13 Mar 20200.74500.80000.74000.80000.80002,000
12 Mar 20200.68000.68000.68000.68000.6800-
11 Mar 20200.74000.74000.68000.68000.680061,300
10 Mar 20200.89000.89000.89000.89000.8900-
09 Mar 20200.89000.89000.89000.89000.8900-
06 Mar 20200.89000.89000.89000.89000.8900-
05 Mar 20200.89000.89000.89000.89000.8900-
04 Mar 20200.89000.89000.89000.89000.89005,000
03 Mar 20200.89500.89500.89500.89500.8950-
02 Mar 20200.89500.89500.89500.89500.8950-
28 Feb 20200.89500.89500.89500.89500.8950-
27 Feb 20200.89500.89500.89500.89500.89505,000
26 Feb 20200.95000.95000.95000.95000.9500-
25 Feb 20200.95000.95000.95000.95000.95001,000
24 Feb 20200.86500.86500.86500.86500.8650-
21 Feb 20200.86500.86500.86500.86500.8650-
20 Feb 20200.86500.86500.86500.86500.8650-
19 Feb 20200.86500.86500.86500.86500.8650-
18 Feb 20200.86500.86500.86500.86500.8650-
17 Feb 20200.86500.86500.86500.86500.8650-
14 Feb 20200.86500.86500.86500.86500.8650-
13 Feb 20200.86500.86500.86500.86500.8650-
12 Feb 20200.86500.86500.86500.86500.8650-
11 Feb 20200.86500.86500.86500.86500.8650-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...