Singapore markets close in 7 hours 45 minutes

Ascent Bridge Limited (AWG.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.21500.0000 (0.00%)
As of 10:10AM SGT. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20240.21500.21500.21500.21500.2150-
12 Jul 20240.21000.21500.21000.21500.21503,300
11 Jul 20240.20000.20000.20000.20000.2000700
10 Jul 20240.23000.23000.20000.20000.20007,100
09 Jul 20240.18500.18500.18500.18500.1850-
08 Jul 20240.18500.18500.18500.18500.18501,500
05 Jul 20240.18000.18000.18000.18000.1800-
04 Jul 20240.18000.18000.18000.18000.1800-
03 Jul 20240.18000.18000.18000.18000.1800-
02 Jul 20240.18000.18000.18000.18000.1800-
01 Jul 20240.18000.18000.18000.18000.1800-
28 Jun 20240.18000.18000.18000.18000.1800-
27 Jun 20240.18000.18000.18000.18000.1800-
26 Jun 20240.18000.18000.18000.18000.1800-
25 Jun 20240.18000.18000.18000.18000.1800-
24 Jun 20240.18000.18000.18000.18000.1800-
21 Jun 20240.18000.18000.18000.18000.1800-
20 Jun 20240.18000.18000.18000.18000.1800-
19 Jun 20240.18000.18000.18000.18000.1800-
18 Jun 20240.18000.18000.18000.18000.1800-
14 Jun 20240.18000.18000.18000.18000.1800100
13 Jun 20240.18000.18000.18000.18000.1800-
12 Jun 20240.18000.18000.18000.18000.1800-
11 Jun 20240.18100.18100.18000.18000.180019,900
10 Jun 20240.23000.23000.23000.23000.2300-
07 Jun 20240.18200.23000.18000.23000.230014,000
06 Jun 20240.18200.18200.18100.18100.18104,600
05 Jun 20240.18100.18100.18100.18100.1810-
04 Jun 20240.18100.18100.18100.18100.1810-
03 Jun 20240.18100.18100.18100.18100.1810-
31 May 20240.18100.18100.18100.18100.1810-
30 May 20240.18100.18100.18100.18100.1810-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...