AWG.SI - Ascent Bridge Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20230.30000.30000.30000.30000.300010,000
31 May 20230.30000.30000.30000.30000.3000-
30 May 20230.30000.30000.30000.30000.3000-
29 May 20230.28000.30000.25000.30000.300016,200
26 May 20230.30000.30000.30000.30000.3000-
25 May 20230.30000.30000.30000.30000.300010,000
24 May 20230.40000.42000.30500.31000.310019,300
23 May 20230.35500.35500.27000.27000.270048,800
22 May 20230.47000.47000.47000.47000.4700-
19 May 20230.47000.47000.47000.47000.4700-
18 May 20230.47000.47000.47000.47000.4700100
17 May 20230.47000.47000.47000.47000.4700-
16 May 20230.47000.47000.47000.47000.4700-
15 May 20230.47000.47000.47000.47000.4700-
12 May 20230.47000.47000.47000.47000.4700-
11 May 20230.47000.47000.47000.47000.4700-
10 May 20230.47000.47000.47000.47000.4700-
09 May 20230.47000.47000.47000.47000.4700-
08 May 20230.47000.47000.47000.47000.470025,000
05 May 20230.47000.47000.47000.47000.4700-
04 May 20230.47000.47000.47000.47000.4700-
03 May 20230.47000.47000.47000.47000.47002,000
02 May 20230.48000.48000.48000.48000.4800-
28 Apr 20230.48000.48000.48000.48000.4800-
27 Apr 20230.48000.48000.48000.48000.4800-
26 Apr 20230.48000.48000.48000.48000.4800-
25 Apr 20230.48000.48000.48000.48000.4800100
24 Apr 20230.48000.48000.48000.48000.4800-
21 Apr 20230.48000.48000.48000.48000.4800-
20 Apr 20230.48000.48000.48000.48000.4800500
19 Apr 20230.50000.50000.50000.50000.5000-
18 Apr 20230.48500.50000.48500.50000.50006,000
17 Apr 20230.49000.53500.49000.53500.535017,500
14 Apr 20230.50000.50000.50000.50000.5000-
13 Apr 20230.50000.50000.50000.50000.5000-
12 Apr 20230.50000.50000.50000.50000.500010,000
11 Apr 20230.50000.50000.49500.49500.49505,500
10 Apr 20230.55000.55000.55000.55000.5500-
06 Apr 20230.55000.55000.55000.55000.5500-
05 Apr 20230.55000.55000.55000.55000.5500-
04 Apr 20230.55000.55000.55000.55000.5500-
03 Apr 20230.55000.55000.55000.55000.5500-
31 Mar 20230.55000.55000.55000.55000.5500-
30 Mar 20230.55000.55000.55000.55000.5500-
29 Mar 20230.55000.55000.55000.55000.5500-
28 Mar 20230.55000.55000.55000.55000.5500-
27 Mar 20230.55000.55000.55000.55000.5500-
24 Mar 20230.55000.55000.55000.55000.550015,000
23 Mar 20230.55000.55000.55000.55000.5500-
22 Mar 20230.55000.55000.55000.55000.550010,000
21 Mar 20230.55000.55000.55000.55000.5500-
20 Mar 20230.55000.55000.55000.55000.5500-
17 Mar 20230.55000.55000.55000.55000.5500-
16 Mar 20230.55000.55000.55000.55000.5500-
15 Mar 20230.55000.55000.50000.55000.550012,000
14 Mar 20230.50000.50000.50000.50000.5000-
13 Mar 20230.45000.55000.45000.50000.500022,000
10 Mar 20230.48000.55500.46000.50000.500035,100
09 Mar 20230.50000.56000.50000.56000.560031,100
08 Mar 20230.46000.65000.46000.65000.650055,100
07 Mar 20230.55500.55500.53500.53500.53501,200
06 Mar 20230.56000.56000.56000.56000.5600-
03 Mar 20230.56000.56000.56000.56000.5600-
02 Mar 20230.56000.56000.56000.56000.5600-
01 Mar 20230.56000.56000.56000.56000.5600-
28 Feb 20230.56000.56000.56000.56000.5600-
27 Feb 20230.56000.56000.56000.56000.560020,000
24 Feb 20230.56000.56000.56000.56000.5600-
23 Feb 20230.56000.56000.56000.56000.5600-
22 Feb 20230.56000.56000.56000.56000.5600-
21 Feb 20230.56000.56000.56000.56000.5600-
20 Feb 20230.56000.56000.56000.56000.5600-
17 Feb 20230.56000.56000.56000.56000.5600-
16 Feb 20230.56000.56000.56000.56000.5600-
15 Feb 20230.56000.56000.56000.56000.5600-
14 Feb 20230.56000.56000.56000.56000.5600-
13 Feb 20230.56000.56000.56000.56000.5600-
10 Feb 20230.56000.56000.56000.56000.56002,000
09 Feb 20230.59000.59000.59000.59000.5900-
08 Feb 20230.59000.59000.59000.59000.5900-
07 Feb 20230.60000.60000.59000.59000.590012,000
06 Feb 20230.58000.72000.53500.72000.720029,000
03 Feb 20230.63000.63000.63000.63000.6300-
02 Feb 20230.67000.67000.63000.63000.63004,300
01 Feb 20230.72000.72000.61500.61500.61508,000
31 Jan 20230.72500.72500.72500.72500.7250-
30 Jan 20230.72500.72500.72500.72500.7250-
27 Jan 20230.72500.72500.72500.72500.7250-
26 Jan 20230.72500.72500.72500.72500.7250-
25 Jan 20230.72500.72500.72500.72500.7250-
20 Jan 20230.72500.72500.72500.72500.7250-
19 Jan 20230.72500.72500.72500.72500.7250-
18 Jan 20230.72500.72500.72500.72500.7250-
17 Jan 20230.72500.72500.72500.72500.7250800
16 Jan 20230.77000.77000.77000.77000.7700-
13 Jan 20230.77000.77000.77000.77000.7700-
12 Jan 20230.77000.77000.77000.77000.7700-
11 Jan 20230.77000.77000.77000.77000.770020,000
10 Jan 20230.77000.77000.77000.77000.7700-
09 Jan 20230.77000.77000.77000.77000.7700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...