Singapore markets closed

Ascent Bridge Limited (AWG.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.72500.0000 (0.00%)
At close: 09:21AM SGT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
06 Jan 20230.77000.77000.77000.77000.7700-
05 Jan 20230.77000.77000.77000.77000.7700-
04 Jan 20230.77000.77000.77000.77000.7700-
03 Jan 20230.77000.77000.77000.77000.77002,400
30 Dec 20220.77000.77000.77000.77000.770012,600
29 Dec 20220.77000.77000.77000.77000.770015,000
28 Dec 20220.77000.77000.77000.77000.7700-
27 Dec 20220.77000.77000.77000.77000.7700-
23 Dec 20220.78000.78000.77000.77000.770010,000
22 Dec 20220.79000.79000.79000.79000.7900-
21 Dec 20220.79000.79000.79000.79000.79005,000
20 Dec 20220.80000.80000.80000.80000.8000-
19 Dec 20220.80000.80000.80000.80000.8000-
16 Dec 20220.80000.80000.80000.80000.8000-
15 Dec 20220.73000.80000.73000.80000.800020,200
14 Dec 20220.72500.72500.72500.72500.7250100
13 Dec 20220.65000.65000.65000.65000.6500100
12 Dec 20220.80000.80000.80000.80000.8000-
09 Dec 20220.80000.80000.80000.80000.8000-
08 Dec 20220.80000.80000.80000.80000.8000-
07 Dec 20220.80000.80000.80000.80000.8000-
06 Dec 20220.80000.80000.80000.80000.8000-
05 Dec 20220.80000.80000.80000.80000.8000-
02 Dec 20220.80000.80000.80000.80000.8000-
01 Dec 20220.80000.80000.80000.80000.8000-
30 Nov 20220.80000.80000.80000.80000.8000-
29 Nov 20220.80000.80000.80000.80000.8000-
28 Nov 20220.80000.80000.80000.80000.8000-
25 Nov 20220.80000.80000.80000.80000.8000-
24 Nov 20220.80000.80000.80000.80000.8000-
23 Nov 20220.80000.80000.80000.80000.8000-
22 Nov 20220.80000.80000.80000.80000.8000-
21 Nov 20220.80000.80000.80000.80000.8000-
18 Nov 20220.80000.80000.80000.80000.8000-
17 Nov 20220.80000.80000.80000.80000.8000-
16 Nov 20220.80000.80000.80000.80000.8000-
15 Nov 20220.80000.80000.80000.80000.8000-
14 Nov 20220.80000.80000.80000.80000.8000-
11 Nov 20220.80000.80000.80000.80000.8000-
10 Nov 20220.80000.80000.80000.80000.8000-
09 Nov 20220.80000.80000.80000.80000.8000-
08 Nov 20220.80000.80000.80000.80000.8000-
07 Nov 20220.80000.80000.80000.80000.8000-
04 Nov 20220.80000.80000.80000.80000.8000-
03 Nov 20220.80000.80000.80000.80000.8000-
02 Nov 20220.80000.80000.80000.80000.8000-
01 Nov 20220.73000.80000.73000.80000.80009,200
31 Oct 20220.80000.80000.73000.73000.730022,700
28 Oct 20220.70000.70000.58000.70000.70002,900
27 Oct 20220.65000.65000.65000.65000.65001,000
26 Oct 20220.50000.50000.50000.50000.5000-
25 Oct 20220.50000.50000.50000.50000.5000-
21 Oct 20220.50000.50000.50000.50000.5000-
20 Oct 20220.50000.50000.50000.50000.5000-
19 Oct 20220.50000.50000.50000.50000.5000-
18 Oct 20220.50000.50000.50000.50000.5000-
17 Oct 20220.50000.50000.50000.50000.5000-
14 Oct 20220.50000.50000.50000.50000.5000-
13 Oct 20220.50000.50000.50000.50000.5000-
12 Oct 20220.50000.50000.50000.50000.5000-
11 Oct 20220.50000.50000.50000.50000.50006,400
10 Oct 20220.80000.80000.80000.80000.8000-
07 Oct 20220.80000.80000.80000.80000.8000-
06 Oct 20220.80000.80000.80000.80000.8000-
05 Oct 20220.76000.80000.76000.80000.8000300
04 Oct 20220.76000.76000.76000.76000.7600-
03 Oct 20220.76000.76000.76000.76000.7600-
30 Sept 20220.76000.76000.76000.76000.7600-
29 Sept 20220.76000.76000.76000.76000.7600-
28 Sept 20220.76000.76000.76000.76000.7600-
27 Sept 20220.76000.76000.76000.76000.7600-
26 Sept 20220.76000.76000.76000.76000.7600-
23 Sept 20220.76000.76000.76000.76000.7600-
22 Sept 20220.76000.76000.76000.76000.7600-
21 Sept 20220.76000.76000.76000.76000.7600-
20 Sept 20220.76000.76000.76000.76000.7600500
19 Sept 20220.76000.76000.76000.76000.7600-
16 Sept 20220.76000.76000.76000.76000.7600-
15 Sept 20220.76000.76000.76000.76000.7600-
14 Sept 20220.76000.76000.76000.76000.7600-
13 Sept 20220.76000.76000.76000.76000.7600-
12 Sept 20220.75000.76000.75000.76000.7600261,800
09 Sept 20220.79000.79000.79000.79000.7900-
08 Sept 20220.79000.79000.79000.79000.7900-
07 Sept 20220.79000.79000.79000.79000.7900-
06 Sept 20220.79000.79000.79000.79000.7900500
05 Sept 20220.80000.80000.80000.80000.8000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...