Mail

AWG.SI - Ascent Bridge Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
31 May 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
30 May 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
29 May 2023	0.2800	0.3000	0.2500	0.3000	0.3000	16,200
26 May 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
25 May 2023	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
24 May 2023	0.4000	0.4200	0.3050	0.3100	0.3100	19,300
23 May 2023	0.3550	0.3550	0.2700	0.2700	0.2700	48,800
22 May 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
19 May 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
18 May 2023	0.4700	0.4700	0.4700	0.4700	0.4700	100
17 May 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
16 May 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
15 May 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
12 May 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
11 May 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
10 May 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
09 May 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
08 May 2023	0.4700	0.4700	0.4700	0.4700	0.4700	25,000
05 May 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
04 May 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
03 May 2023	0.4700	0.4700	0.4700	0.4700	0.4700	2,000
02 May 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
28 Apr 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
27 Apr 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
26 Apr 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
25 Apr 2023	0.4800	0.4800	0.4800	0.4800	0.4800	100
24 Apr 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
21 Apr 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
20 Apr 2023	0.4800	0.4800	0.4800	0.4800	0.4800	500
19 Apr 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
18 Apr 2023	0.4850	0.5000	0.4850	0.5000	0.5000	6,000
17 Apr 2023	0.4900	0.5350	0.4900	0.5350	0.5350	17,500
14 Apr 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
13 Apr 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
12 Apr 2023	0.5000	0.5000	0.5000	0.5000	0.5000	10,000
11 Apr 2023	0.5000	0.5000	0.4950	0.4950	0.4950	5,500
10 Apr 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
06 Apr 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
05 Apr 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
04 Apr 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
03 Apr 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
31 Mar 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
30 Mar 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
29 Mar 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
28 Mar 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
27 Mar 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
24 Mar 2023	0.5500	0.5500	0.5500	0.5500	0.5500	15,000
23 Mar 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
22 Mar 2023	0.5500	0.5500	0.5500	0.5500	0.5500	10,000
21 Mar 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
20 Mar 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
17 Mar 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
16 Mar 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
15 Mar 2023	0.5500	0.5500	0.5000	0.5500	0.5500	12,000
14 Mar 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
13 Mar 2023	0.4500	0.5500	0.4500	0.5000	0.5000	22,000
10 Mar 2023	0.4800	0.5550	0.4600	0.5000	0.5000	35,100
09 Mar 2023	0.5000	0.5600	0.5000	0.5600	0.5600	31,100
08 Mar 2023	0.4600	0.6500	0.4600	0.6500	0.6500	55,100
07 Mar 2023	0.5550	0.5550	0.5350	0.5350	0.5350	1,200
06 Mar 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
03 Mar 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
02 Mar 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
01 Mar 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
28 Feb 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
27 Feb 2023	0.5600	0.5600	0.5600	0.5600	0.5600	20,000
24 Feb 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
23 Feb 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
22 Feb 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
21 Feb 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
20 Feb 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
17 Feb 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
16 Feb 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
15 Feb 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
14 Feb 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
13 Feb 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
10 Feb 2023	0.5600	0.5600	0.5600	0.5600	0.5600	2,000
09 Feb 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
08 Feb 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
07 Feb 2023	0.6000	0.6000	0.5900	0.5900	0.5900	12,000
06 Feb 2023	0.5800	0.7200	0.5350	0.7200	0.7200	29,000
03 Feb 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
02 Feb 2023	0.6700	0.6700	0.6300	0.6300	0.6300	4,300
01 Feb 2023	0.7200	0.7200	0.6150	0.6150	0.6150	8,000
31 Jan 2023	0.7250	0.7250	0.7250	0.7250	0.7250	-
30 Jan 2023	0.7250	0.7250	0.7250	0.7250	0.7250	-
27 Jan 2023	0.7250	0.7250	0.7250	0.7250	0.7250	-
26 Jan 2023	0.7250	0.7250	0.7250	0.7250	0.7250	-
25 Jan 2023	0.7250	0.7250	0.7250	0.7250	0.7250	-
20 Jan 2023	0.7250	0.7250	0.7250	0.7250	0.7250	-
19 Jan 2023	0.7250	0.7250	0.7250	0.7250	0.7250	-
18 Jan 2023	0.7250	0.7250	0.7250	0.7250	0.7250	-
17 Jan 2023	0.7250	0.7250	0.7250	0.7250	0.7250	800
16 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
13 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
12 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
11 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	20,000
10 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
09 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...