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
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	-
25 Jun 2019	0.6450	0.6450	0.6450	0.6450	0.6450	4,100
24 Jun 2019	0.6500	0.6500	0.6100	0.6100	0.6100	2,500
21 Jun 2019	0.6300	0.6950	0.6300	0.6850	0.6850	188,900
20 Jun 2019	0.6000	0.6000	0.6000	0.6000	0.6000	10,000
19 Jun 2019	0.6000	0.6000	0.5600	0.6000	0.6000	35,000
18 Jun 2019	0.6650	0.6650	0.6650	0.6650	0.6650	-
17 Jun 2019	0.6650	0.6650	0.6650	0.6650	0.6650	-
14 Jun 2019	0.6050	0.6650	0.6050	0.6650	0.6650	36,100
13 Jun 2019	0.6000	0.6000	0.5500	0.5500	0.5500	23,400
12 Jun 2019	0.6000	0.6350	0.5550	0.5550	0.5550	32,200
11 Jun 2019	0.6750	0.6750	0.6750	0.6750	0.6750	-
10 Jun 2019	0.6750	0.6750	0.6750	0.6750	0.6750	-
07 Jun 2019	0.5550	0.6750	0.5000	0.6750	0.6750	56,100
06 Jun 2019	0.5850	0.5850	0.5850	0.5850	0.5850	-
04 Jun 2019	0.5850	0.5850	0.5850	0.5850	0.5850	-
03 Jun 2019	0.5750	0.5850	0.5750	0.5850	0.5850	10,100
31 May 2019	0.6300	0.6800	0.6300	0.6800	0.6800	28,000
30 May 2019	0.6300	0.6300	0.6300	0.6300	0.6300	-
29 May 2019	0.6500	0.6500	0.5600	0.6300	0.6300	35,200
28 May 2019	0.5600	0.6500	0.5500	0.6500	0.6500	52,200
27 May 2019	0.6800	0.6800	0.6800	0.6800	0.6800	-
24 May 2019	0.6800	0.6800	0.6800	0.6800	0.6800	-
23 May 2019	0.6800	0.6800	0.6800	0.6800	0.6800	-
22 May 2019	0.6800	0.6800	0.6800	0.6800	0.6800	-
21 May 2019	0.6800	0.6800	0.6800	0.6800	0.6800	-
17 May 2019	0.6450	0.6800	0.6450	0.6800	0.6800	38,000
16 May 2019	0.6450	0.6450	0.6450	0.6450	0.6450	-
15 May 2019	0.6450	0.6450	0.6450	0.6450	0.6450	-
14 May 2019	0.6450	0.6450	0.6450	0.6450	0.6450	-
13 May 2019	0.6450	0.6450	0.6450	0.6450	0.6450	-
10 May 2019	0.6450	0.6450	0.6450	0.6450	0.6450	-
09 May 2019	0.6450	0.6450	0.6450	0.6450	0.6450	-
08 May 2019	0.6450	0.6450	0.6450	0.6450	0.6450	-
07 May 2019	0.6450	0.6450	0.6450	0.6450	0.6450	-
06 May 2019	0.6450	0.6450	0.6450	0.6450	0.6450	-
03 May 2019	0.6450	0.6450	0.6450	0.6450	0.6450	-
02 May 2019	0.6450	0.6450	0.6450	0.6450	0.6450	-
30 Apr 2019	0.6450	0.6450	0.6450	0.6450	0.6450	-
29 Apr 2019	0.6450	0.6450	0.6450	0.6450	0.6450	-
26 Apr 2019	0.6450	0.6450	0.6450	0.6450	0.6450	-
25 Apr 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...