AWG.SI - AEI Corporation Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
25 Jun 20190.64500.64500.64500.64500.64504,100
24 Jun 20190.65000.65000.61000.61000.61002,500
21 Jun 20190.63000.69500.63000.68500.6850188,900
20 Jun 20190.60000.60000.60000.60000.600010,000
19 Jun 20190.60000.60000.56000.60000.600035,000
18 Jun 20190.66500.66500.66500.66500.6650-
17 Jun 20190.66500.66500.66500.66500.6650-
14 Jun 20190.60500.66500.60500.66500.665036,100
13 Jun 20190.60000.60000.55000.55000.550023,400
12 Jun 20190.60000.63500.55500.55500.555032,200
11 Jun 20190.67500.67500.67500.67500.6750-
10 Jun 20190.67500.67500.67500.67500.6750-
07 Jun 20190.55500.67500.50000.67500.675056,100
06 Jun 20190.58500.58500.58500.58500.5850-
04 Jun 20190.58500.58500.58500.58500.5850-
03 Jun 20190.57500.58500.57500.58500.585010,100
31 May 20190.63000.68000.63000.68000.680028,000
30 May 20190.63000.63000.63000.63000.6300-
29 May 20190.65000.65000.56000.63000.630035,200
28 May 20190.56000.65000.55000.65000.650052,200
27 May 20190.68000.68000.68000.68000.6800-
24 May 20190.68000.68000.68000.68000.6800-
23 May 20190.68000.68000.68000.68000.6800-
22 May 20190.68000.68000.68000.68000.6800-
21 May 20190.68000.68000.68000.68000.6800-
17 May 20190.64500.68000.64500.68000.680038,000
16 May 20190.64500.64500.64500.64500.6450-
15 May 20190.64500.64500.64500.64500.6450-
14 May 20190.64500.64500.64500.64500.6450-
13 May 20190.64500.64500.64500.64500.6450-
10 May 20190.64500.64500.64500.64500.6450-
09 May 20190.64500.64500.64500.64500.6450-
08 May 20190.64500.64500.64500.64500.6450-
07 May 20190.64500.64500.64500.64500.6450-
06 May 20190.64500.64500.64500.64500.6450-
03 May 20190.64500.64500.64500.64500.6450-
02 May 20190.64500.64500.64500.64500.6450-
30 Apr 20190.64500.64500.64500.64500.6450-
29 Apr 20190.64500.64500.64500.64500.6450-
26 Apr 20190.64500.64500.64500.64500.6450-
25 Apr 20190.64500.64500.64500.64500.6450-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...