Mail

AWG.SI - AEI Corporation Ltd.

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Nov 2019	0.8000	0.8400	0.7800	0.8100	0.8100	169,600
14 Nov 2019	0.8500	0.8500	0.7700	0.7700	0.7700	68,500
13 Nov 2019	0.7300	0.8800	0.7300	0.8800	0.8800	1,011,200
12 Nov 2019	0.7000	0.7300	0.7000	0.7300	0.7300	106,100
11 Nov 2019	0.6750	0.7000	0.6750	0.7000	0.7000	177,300
08 Nov 2019	0.6600	0.6600	0.6600	0.6600	0.6600	-
07 Nov 2019	0.6950	0.6950	0.6600	0.6600	0.6600	3,000
06 Nov 2019	0.7100	0.7100	0.7100	0.7100	0.7100	-
05 Nov 2019	0.7100	0.7100	0.7100	0.7100	0.7100	-
04 Nov 2019	0.7100	0.7100	0.7100	0.7100	0.7100	100
01 Nov 2019	0.6900	0.6900	0.6900	0.6900	0.6900	-
31 Oct 2019	0.6900	0.6900	0.6900	0.6900	0.6900	-
30 Oct 2019	0.6650	0.6900	0.6650	0.6900	0.6900	600
29 Oct 2019	0.6800	0.6800	0.6800	0.6800	0.6800	-
25 Oct 2019	0.6800	0.6800	0.6800	0.6800	0.6800	-
24 Oct 2019	0.6800	0.6800	0.6800	0.6800	0.6800	-
23 Oct 2019	0.6650	0.6800	0.6650	0.6800	0.6800	17,100
22 Oct 2019	0.6800	0.6800	0.6800	0.6800	0.6800	-
21 Oct 2019	0.6800	0.6800	0.6800	0.6800	0.6800	-
18 Oct 2019	0.6650	0.6800	0.6650	0.6800	0.6800	200
17 Oct 2019	0.6800	0.6800	0.6800	0.6800	0.6800	-
16 Oct 2019	0.6800	0.6800	0.6800	0.6800	0.6800	-
15 Oct 2019	0.6800	0.6800	0.6800	0.6800	0.6800	-
14 Oct 2019	0.6800	0.6800	0.6800	0.6800	0.6800	100
11 Oct 2019	0.6400	0.6400	0.6400	0.6400	0.6400	100
10 Oct 2019	0.6450	0.6800	0.6450	0.6800	0.6800	57,300
09 Oct 2019	0.6400	0.6650	0.6400	0.6450	0.6450	42,900
08 Oct 2019	0.6300	0.6300	0.6300	0.6300	0.6300	-
07 Oct 2019	0.6300	0.6300	0.6300	0.6300	0.6300	-
04 Oct 2019	0.6300	0.6300	0.6300	0.6300	0.6300	-
03 Oct 2019	0.6300	0.6300	0.6300	0.6300	0.6300	-
02 Oct 2019	0.6300	0.6300	0.6300	0.6300	0.6300	-
01 Oct 2019	0.6600	0.6600	0.6200	0.6300	0.6300	4,800
30 Sep 2019	0.6350	0.6900	0.6350	0.6900	0.6900	14,900
27 Sep 2019	0.6350	0.6350	0.6350	0.6350	0.6350	-
26 Sep 2019	0.6350	0.6350	0.6050	0.6350	0.6350	13,900
25 Sep 2019	0.6500	0.6500	0.6500	0.6500	0.6500	100
24 Sep 2019	0.6650	0.6650	0.6500	0.6500	0.6500	1,000
23 Sep 2019	0.6000	0.6800	0.6000	0.6800	0.6800	21,600
20 Sep 2019	0.6000	0.6000	0.6000	0.6000	0.6000	-
19 Sep 2019	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
18 Sep 2019	0.6300	0.6300	0.6150	0.6150	0.6150	10,000
17 Sep 2019	0.6600	0.6600	0.6450	0.6450	0.6450	1,800
16 Sep 2019	0.6300	0.6800	0.6300	0.6750	0.6750	2,300
13 Sep 2019	0.6200	0.6200	0.6200	0.6200	0.6200	-
12 Sep 2019	0.6200	0.6200	0.6200	0.6200	0.6200	-
11 Sep 2019	0.6300	0.6300	0.6200	0.6200	0.6200	7,100
10 Sep 2019	0.6650	0.6650	0.6450	0.6450	0.6450	3,000
09 Sep 2019	0.6200	0.6800	0.6200	0.6800	0.6800	4,000
06 Sep 2019	0.6300	0.6300	0.6300	0.6300	0.6300	-
05 Sep 2019	0.6700	0.6700	0.6300	0.6300	0.6300	1,200
04 Sep 2019	0.6850	0.6850	0.6850	0.6850	0.6850	-
03 Sep 2019	0.6850	0.6850	0.6850	0.6850	0.6850	1,900
02 Sep 2019	0.6700	0.6700	0.6700	0.6700	0.6700	1,900
30 Aug 2019	0.6600	0.6900	0.6600	0.6850	0.6850	14,000
29 Aug 2019	0.6500	0.6500	0.6500	0.6500	0.6500	-
28 Aug 2019	0.6500	0.6500	0.6500	0.6500	0.6500	-
27 Aug 2019	0.6500	0.6500	0.6500	0.6500	0.6500	-
26 Aug 2019	0.6500	0.6500	0.6500	0.6500	0.6500	-
23 Aug 2019	0.6500	0.6500	0.6500	0.6500	0.6500	-
22 Aug 2019	0.6500	0.6500	0.6500	0.6500	0.6500	-
21 Aug 2019	0.6500	0.6500	0.6500	0.6500	0.6500	-
20 Aug 2019	0.6650	0.6650	0.6500	0.6500	0.6500	1,000
19 Aug 2019	0.6500	0.6800	0.6500	0.6800	0.6800	3,200
16 Aug 2019	0.6650	0.6650	0.6650	0.6650	0.6650	900
15 Aug 2019	0.6800	0.6800	0.6800	0.6800	0.6800	-
14 Aug 2019	0.6800	0.6800	0.6800	0.6800	0.6800	-
13 Aug 2019	0.6500	0.6800	0.6500	0.6800	0.6800	2,500
08 Aug 2019	0.6650	0.6650	0.6650	0.6650	0.6650	1,800
07 Aug 2019	0.6800	0.6800	0.6800	0.6800	0.6800	-
06 Aug 2019	0.6800	0.6800	0.6800	0.6800	0.6800	-
05 Aug 2019	0.6500	0.6800	0.6200	0.6800	0.6800	10,000
02 Aug 2019	0.6650	0.6650	0.6650	0.6650	0.6650	-
01 Aug 2019	0.6650	0.6650	0.6650	0.6650	0.6650	-
31 Jul 2019	0.6650	0.6650	0.6650	0.6650	0.6650	4,300
30 Jul 2019	0.6650	0.6650	0.6650	0.6650	0.6650	-
29 Jul 2019	0.6650	0.6650	0.6650	0.6650	0.6650	-
26 Jul 2019	0.6650	0.6650	0.6650	0.6650	0.6650	-
25 Jul 2019	0.6650	0.6650	0.6650	0.6650	0.6650	-
24 Jul 2019	0.6650	0.6650	0.6650	0.6650	0.6650	-
23 Jul 2019	0.6650	0.6650	0.6650	0.6650	0.6650	1,000
22 Jul 2019	0.6550	0.6550	0.6550	0.6550	0.6550	-
19 Jul 2019	0.6150	0.6550	0.6150	0.6550	0.6550	88,000
18 Jul 2019	0.6250	0.6250	0.6000	0.6000	0.6000	7,100
17 Jul 2019	0.6100	0.6400	0.6100	0.6400	0.6400	4,500
16 Jul 2019	0.5950	0.5950	0.5950	0.5950	0.5950	1,000
15 Jul 2019	0.5750	0.5750	0.5750	0.5750	0.5750	2,400
12 Jul 2019	0.5900	0.5900	0.5700	0.5750	0.5750	37,000
11 Jul 2019	0.6200	0.6200	0.5600	0.6000	0.6000	6,000
10 Jul 2019	0.6350	0.6350	0.6350	0.6350	0.6350	800
09 Jul 2019	0.6050	0.6500	0.6050	0.6500	0.6500	3,900
08 Jul 2019	0.5900	0.5900	0.5900	0.5900	0.5900	-
05 Jul 2019	0.6400	0.6400	0.5900	0.5900	0.5900	29,800
04 Jul 2019	0.6200	0.6550	0.6200	0.6550	0.6550	39,800
03 Jul 2019	0.6350	0.6350	0.6200	0.6200	0.6200	20,100
02 Jul 2019	0.6350	0.6350	0.6350	0.6350	0.6350	900
01 Jul 2019	0.6150	0.6500	0.6150	0.6500	0.6500	27,900
28 Jun 2019	0.5750	0.6600	0.5750	0.6100	0.6100	184,800
27 Jun 2019	0.6500	0.6500	0.6500	0.6500	0.6500	100
26 Jun 2019	0.6450	0.6450	0.6450	0.6450	0.6450	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...