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
19 Feb 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
18 Feb 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
17 Feb 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
14 Feb 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
13 Feb 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
12 Feb 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
11 Feb 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
10 Feb 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
07 Feb 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
06 Feb 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
05 Feb 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
04 Feb 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
03 Feb 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
31 Jan 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
30 Jan 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
29 Jan 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
28 Jan 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
24 Jan 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
23 Jan 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
22 Jan 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
21 Jan 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
20 Jan 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
17 Jan 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
16 Jan 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
15 Jan 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
14 Jan 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
13 Jan 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
10 Jan 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
09 Jan 2020	0.8650	0.8650	0.8650	0.8650	0.8650	-
08 Jan 2020	0.8900	0.8900	0.8650	0.8650	0.8650	2,500
07 Jan 2020	0.9650	0.9650	0.8800	0.8800	0.8800	21,500
06 Jan 2020	0.9500	1.0000	0.9400	0.9750	0.9750	42,700
03 Jan 2020	0.9200	0.9500	0.9100	0.9500	0.9500	34,300
02 Jan 2020	0.8600	0.9300	0.8600	0.9300	0.9300	43,700
31 Dec 2019	0.8500	0.9450	0.8500	0.8600	0.8600	21,800
30 Dec 2019	0.8500	0.8500	0.8500	0.8500	0.8500	-
27 Dec 2019	0.8500	0.8500	0.8500	0.8500	0.8500	900
26 Dec 2019	0.8650	0.8650	0.8650	0.8650	0.8650	-
25 Dec 2019	0.8650	0.8650	0.8650	0.8650	0.8650	-
24 Dec 2019	0.8650	0.8650	0.8650	0.8650	0.8650	-
23 Dec 2019	0.8650	0.8650	0.8650	0.8650	0.8650	-
20 Dec 2019	0.8650	0.8650	0.8650	0.8650	0.8650	-
19 Dec 2019	0.8500	0.8650	0.8500	0.8650	0.8650	3,300
18 Dec 2019	0.8650	0.8650	0.8650	0.8650	0.8650	200
17 Dec 2019	0.8800	0.8800	0.8800	0.8800	0.8800	-
16 Dec 2019	0.8800	0.8800	0.8800	0.8800	0.8800	-
13 Dec 2019	0.8600	0.8800	0.8600	0.8800	0.8800	7,900
12 Dec 2019	0.8750	0.8750	0.8750	0.8750	0.8750	-
11 Dec 2019	0.8750	0.8750	0.8750	0.8750	0.8750	-
10 Dec 2019	0.8900	0.8900	0.8750	0.8750	0.8750	1,800
09 Dec 2019	0.9200	0.9200	0.9050	0.9050	0.9050	1,800
06 Dec 2019	0.9350	0.9350	0.9350	0.9350	0.9350	900
05 Dec 2019	0.9500	0.9500	0.8600	0.9500	0.9500	11,700
04 Dec 2019	0.9500	0.9650	0.9450	0.9650	0.9650	113,500
03 Dec 2019	0.9650	0.9650	0.9550	0.9650	0.9650	95,000
02 Dec 2019	0.9600	0.9600	0.9600	0.9600	0.9600	-
29 Nov 2019	0.9550	0.9800	0.9550	0.9600	0.9600	30,900
28 Nov 2019	0.9800	0.9850	0.9700	0.9700	0.9700	23,000
27 Nov 2019	0.9850	0.9850	0.9850	0.9850	0.9850	-
26 Nov 2019	0.9200	0.9850	0.9200	0.9850	0.9850	81,800
25 Nov 2019	0.8400	0.9200	0.8300	0.9200	0.9200	285,900
22 Nov 2019	0.8300	0.8600	0.8300	0.8550	0.8550	113,900
21 Nov 2019	0.8100	0.8200	0.8050	0.8200	0.8200	228,000
20 Nov 2019	0.8200	0.8200	0.8100	0.8200	0.8200	161,500
19 Nov 2019	0.7950	0.8100	0.7950	0.8100	0.8100	185,100
18 Nov 2019	0.8000	0.8400	0.7850	0.8100	0.8100	545,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...