AWG.SI - AEI Corporation Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20190.93500.93500.93500.93500.9350900
05 Dec 20190.95000.95000.86000.95000.950011,700
04 Dec 20190.95000.96500.94500.96500.9650113,500
03 Dec 20190.96500.96500.95500.96500.965095,000
02 Dec 20190.96000.96000.96000.96000.9600-
29 Nov 20190.95500.98000.95500.96000.960030,900
28 Nov 20190.98000.98500.97000.97000.970023,000
27 Nov 20190.98500.98500.98500.98500.9850-
26 Nov 20190.92000.98500.92000.98500.985081,800
25 Nov 20190.84000.92000.83000.92000.9200285,900
22 Nov 20190.83000.86000.83000.85500.8550113,900
21 Nov 20190.81000.82000.80500.82000.8200228,000
20 Nov 20190.82000.82000.81000.82000.8200161,500
19 Nov 20190.79500.81000.79500.81000.8100185,100
18 Nov 20190.80000.84000.78500.81000.8100545,000
15 Nov 20190.80000.84000.78000.81000.8100169,600
14 Nov 20190.85000.85000.77000.77000.770068,500
13 Nov 20190.73000.88000.73000.88000.88001,011,200
12 Nov 20190.70000.73000.70000.73000.7300106,100
11 Nov 20190.67500.70000.67500.70000.7000177,300
08 Nov 20190.66000.66000.66000.66000.6600-
07 Nov 20190.69500.69500.66000.66000.66003,000
06 Nov 20190.71000.71000.71000.71000.7100-
05 Nov 20190.71000.71000.71000.71000.7100-
04 Nov 20190.71000.71000.71000.71000.7100100
01 Nov 20190.69000.69000.69000.69000.6900-
31 Oct 20190.69000.69000.69000.69000.6900-
30 Oct 20190.66500.69000.66500.69000.6900600
29 Oct 20190.68000.68000.68000.68000.6800-
25 Oct 20190.68000.68000.68000.68000.6800-
24 Oct 20190.68000.68000.68000.68000.6800-
23 Oct 20190.66500.68000.66500.68000.680017,100
22 Oct 20190.68000.68000.68000.68000.6800-
21 Oct 20190.68000.68000.68000.68000.6800-
18 Oct 20190.66500.68000.66500.68000.6800200
17 Oct 20190.68000.68000.68000.68000.6800-
16 Oct 20190.68000.68000.68000.68000.6800-
15 Oct 20190.68000.68000.68000.68000.6800-
14 Oct 20190.68000.68000.68000.68000.6800100
11 Oct 20190.64000.64000.64000.64000.6400100
10 Oct 20190.64500.68000.64500.68000.680057,300
09 Oct 20190.64000.66500.64000.64500.645042,900
08 Oct 20190.63000.63000.63000.63000.6300-
07 Oct 20190.63000.63000.63000.63000.6300-
04 Oct 20190.63000.63000.63000.63000.6300-
03 Oct 20190.63000.63000.63000.63000.6300-
02 Oct 20190.63000.63000.63000.63000.6300-
01 Oct 20190.66000.66000.62000.63000.63004,800
30 Sep 20190.63500.69000.63500.69000.690014,900
27 Sep 20190.63500.63500.63500.63500.6350-
26 Sep 20190.63500.63500.60500.63500.635013,900
25 Sep 20190.65000.65000.65000.65000.6500100
24 Sep 20190.66500.66500.65000.65000.65001,000
23 Sep 20190.60000.68000.60000.68000.680021,600
20 Sep 20190.60000.60000.60000.60000.6000-
19 Sep 20190.60000.60000.60000.60000.60002,000
18 Sep 20190.63000.63000.61500.61500.615010,000
17 Sep 20190.66000.66000.64500.64500.64501,800
16 Sep 20190.63000.68000.63000.67500.67502,300
13 Sep 20190.62000.62000.62000.62000.6200-
12 Sep 20190.62000.62000.62000.62000.6200-
11 Sep 20190.63000.63000.62000.62000.62007,100
10 Sep 20190.66500.66500.64500.64500.64503,000
09 Sep 20190.62000.68000.62000.68000.68004,000
06 Sep 20190.63000.63000.63000.63000.6300-
05 Sep 20190.67000.67000.63000.63000.63001,200
04 Sep 20190.68500.68500.68500.68500.6850-
03 Sep 20190.68500.68500.68500.68500.68501,900
02 Sep 20190.67000.67000.67000.67000.67001,900
30 Aug 20190.66000.69000.66000.68500.685014,000
29 Aug 20190.65000.65000.65000.65000.6500-
28 Aug 20190.65000.65000.65000.65000.6500-
27 Aug 20190.65000.65000.65000.65000.6500-
26 Aug 20190.65000.65000.65000.65000.6500-
23 Aug 20190.65000.65000.65000.65000.6500-
22 Aug 20190.65000.65000.65000.65000.6500-
21 Aug 20190.65000.65000.65000.65000.6500-
20 Aug 20190.66500.66500.65000.65000.65001,000
19 Aug 20190.65000.68000.65000.68000.68003,200
16 Aug 20190.66500.66500.66500.66500.6650900
15 Aug 20190.68000.68000.68000.68000.6800-
14 Aug 20190.68000.68000.68000.68000.6800-
13 Aug 20190.65000.68000.65000.68000.68002,500
08 Aug 20190.66500.66500.66500.66500.66501,800
07 Aug 20190.68000.68000.68000.68000.6800-
06 Aug 20190.68000.68000.68000.68000.6800-
05 Aug 20190.65000.68000.62000.68000.680010,000
02 Aug 20190.66500.66500.66500.66500.6650-
01 Aug 20190.66500.66500.66500.66500.6650-
31 Jul 20190.66500.66500.66500.66500.66504,300
30 Jul 20190.66500.66500.66500.66500.6650-
29 Jul 20190.66500.66500.66500.66500.6650-
26 Jul 20190.66500.66500.66500.66500.6650-
25 Jul 20190.66500.66500.66500.66500.6650-
24 Jul 20190.66500.66500.66500.66500.6650-
23 Jul 20190.66500.66500.66500.66500.66501,000
22 Jul 20190.65500.65500.65500.65500.6550-
19 Jul 20190.61500.65500.61500.65500.655088,000
18 Jul 20190.62500.62500.60000.60000.60007,100
17 Jul 20190.61000.64000.61000.64000.64004,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...