AWG.SI - AEI Corporation Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
15 Nov 20190.80000.84000.78000.81000.8100169,600
14 Nov 20190.85000.85000.77000.77000.770068,500
13 Nov 20190.73000.88000.73000.88000.88001,011,200
12 Nov 20190.70000.73000.70000.73000.7300106,100
11 Nov 20190.67500.70000.67500.70000.7000177,300
08 Nov 20190.66000.66000.66000.66000.6600-
07 Nov 20190.69500.69500.66000.66000.66003,000
06 Nov 20190.71000.71000.71000.71000.7100-
05 Nov 20190.71000.71000.71000.71000.7100-
04 Nov 20190.71000.71000.71000.71000.7100100
01 Nov 20190.69000.69000.69000.69000.6900-
31 Oct 20190.69000.69000.69000.69000.6900-
30 Oct 20190.66500.69000.66500.69000.6900600
29 Oct 20190.68000.68000.68000.68000.6800-
25 Oct 20190.68000.68000.68000.68000.6800-
24 Oct 20190.68000.68000.68000.68000.6800-
23 Oct 20190.66500.68000.66500.68000.680017,100
22 Oct 20190.68000.68000.68000.68000.6800-
21 Oct 20190.68000.68000.68000.68000.6800-
18 Oct 20190.66500.68000.66500.68000.6800200
17 Oct 20190.68000.68000.68000.68000.6800-
16 Oct 20190.68000.68000.68000.68000.6800-
15 Oct 20190.68000.68000.68000.68000.6800-
14 Oct 20190.68000.68000.68000.68000.6800100
11 Oct 20190.64000.64000.64000.64000.6400100
10 Oct 20190.64500.68000.64500.68000.680057,300
09 Oct 20190.64000.66500.64000.64500.645042,900
08 Oct 20190.63000.63000.63000.63000.6300-
07 Oct 20190.63000.63000.63000.63000.6300-
04 Oct 20190.63000.63000.63000.63000.6300-
03 Oct 20190.63000.63000.63000.63000.6300-
02 Oct 20190.63000.63000.63000.63000.6300-
01 Oct 20190.66000.66000.62000.63000.63004,800
30 Sep 20190.63500.69000.63500.69000.690014,900
27 Sep 20190.63500.63500.63500.63500.6350-
26 Sep 20190.63500.63500.60500.63500.635013,900
25 Sep 20190.65000.65000.65000.65000.6500100
24 Sep 20190.66500.66500.65000.65000.65001,000
23 Sep 20190.60000.68000.60000.68000.680021,600
20 Sep 20190.60000.60000.60000.60000.6000-
19 Sep 20190.60000.60000.60000.60000.60002,000
18 Sep 20190.63000.63000.61500.61500.615010,000
17 Sep 20190.66000.66000.64500.64500.64501,800
16 Sep 20190.63000.68000.63000.67500.67502,300
13 Sep 20190.62000.62000.62000.62000.6200-
12 Sep 20190.62000.62000.62000.62000.6200-
11 Sep 20190.63000.63000.62000.62000.62007,100
10 Sep 20190.66500.66500.64500.64500.64503,000
09 Sep 20190.62000.68000.62000.68000.68004,000
06 Sep 20190.63000.63000.63000.63000.6300-
05 Sep 20190.67000.67000.63000.63000.63001,200
04 Sep 20190.68500.68500.68500.68500.6850-
03 Sep 20190.68500.68500.68500.68500.68501,900
02 Sep 20190.67000.67000.67000.67000.67001,900
30 Aug 20190.66000.69000.66000.68500.685014,000
29 Aug 20190.65000.65000.65000.65000.6500-
28 Aug 20190.65000.65000.65000.65000.6500-
27 Aug 20190.65000.65000.65000.65000.6500-
26 Aug 20190.65000.65000.65000.65000.6500-
23 Aug 20190.65000.65000.65000.65000.6500-
22 Aug 20190.65000.65000.65000.65000.6500-
21 Aug 20190.65000.65000.65000.65000.6500-
20 Aug 20190.66500.66500.65000.65000.65001,000
19 Aug 20190.65000.68000.65000.68000.68003,200
16 Aug 20190.66500.66500.66500.66500.6650900
15 Aug 20190.68000.68000.68000.68000.6800-
14 Aug 20190.68000.68000.68000.68000.6800-
13 Aug 20190.65000.68000.65000.68000.68002,500
08 Aug 20190.66500.66500.66500.66500.66501,800
07 Aug 20190.68000.68000.68000.68000.6800-
06 Aug 20190.68000.68000.68000.68000.6800-
05 Aug 20190.65000.68000.62000.68000.680010,000
02 Aug 20190.66500.66500.66500.66500.6650-
01 Aug 20190.66500.66500.66500.66500.6650-
31 Jul 20190.66500.66500.66500.66500.66504,300
30 Jul 20190.66500.66500.66500.66500.6650-
29 Jul 20190.66500.66500.66500.66500.6650-
26 Jul 20190.66500.66500.66500.66500.6650-
25 Jul 20190.66500.66500.66500.66500.6650-
24 Jul 20190.66500.66500.66500.66500.6650-
23 Jul 20190.66500.66500.66500.66500.66501,000
22 Jul 20190.65500.65500.65500.65500.6550-
19 Jul 20190.61500.65500.61500.65500.655088,000
18 Jul 20190.62500.62500.60000.60000.60007,100
17 Jul 20190.61000.64000.61000.64000.64004,500
16 Jul 20190.59500.59500.59500.59500.59501,000
15 Jul 20190.57500.57500.57500.57500.57502,400
12 Jul 20190.59000.59000.57000.57500.575037,000
11 Jul 20190.62000.62000.56000.60000.60006,000
10 Jul 20190.63500.63500.63500.63500.6350800
09 Jul 20190.60500.65000.60500.65000.65003,900
08 Jul 20190.59000.59000.59000.59000.5900-
05 Jul 20190.64000.64000.59000.59000.590029,800
04 Jul 20190.62000.65500.62000.65500.655039,800
03 Jul 20190.63500.63500.62000.62000.620020,100
02 Jul 20190.63500.63500.63500.63500.6350900
01 Jul 20190.61500.65000.61500.65000.650027,900
28 Jun 20190.57500.66000.57500.61000.6100184,800
27 Jun 20190.65000.65000.65000.65000.6500100
26 Jun 20190.64500.64500.64500.64500.6450-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...