Singapore markets closed

Thakral Corporation Ltd (AWI.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.5100-0.0050 (-0.97%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20210.51000.51000.51000.51000.51008,500
26 Nov 20210.52000.52000.52000.52000.5200-
25 Nov 20210.51000.52000.51000.52000.520088,200
24 Nov 20210.50500.50500.50500.50500.5050-
23 Nov 20210.50500.50500.50500.50500.5050-
22 Nov 20210.50500.50500.50500.50500.5050-
19 Nov 20210.50500.50500.50500.50500.5050-
18 Nov 20210.50500.50500.50500.50500.5050-
17 Nov 20210.50500.50500.50500.50500.5050-
16 Nov 20210.50500.50500.50500.50500.5050-
15 Nov 20210.50500.50500.50500.50500.5050100
12 Nov 20210.51500.51500.51500.51500.5150-
11 Nov 20210.51500.51500.51500.51500.5150-
10 Nov 20210.51000.51500.51000.51500.51506,000
09 Nov 20210.51000.51000.51000.51000.5100-
08 Nov 20210.51000.51000.51000.51000.51003,200
05 Nov 20210.52000.52000.52000.52000.5200500
03 Nov 20210.51500.51500.51500.51500.5150-
02 Nov 20210.51500.51500.51500.51500.51502,800
01 Nov 20210.52000.52000.52000.52000.52002,200
29 Oct 20210.52500.52500.52500.52500.5250200
28 Oct 20210.52000.52000.52000.52000.52002,500
27 Oct 20210.52500.52500.52500.52500.5250200
26 Oct 20210.52500.52500.52500.52500.52501,000
25 Oct 20210.52000.52000.52000.52000.5200-
22 Oct 20210.52000.52000.52000.52000.5200-
21 Oct 20210.52000.52000.52000.52000.5200-
20 Oct 20210.52000.52000.52000.52000.5200-
19 Oct 20210.52500.52500.52000.52000.520011,100
18 Oct 20210.52500.52500.52500.52500.5250-
15 Oct 20210.52500.52500.52500.52500.52504,300
14 Oct 20210.52000.52000.52000.52000.5200800
13 Oct 20210.51000.55000.51000.55000.550037,200
12 Oct 20210.51500.51500.51500.51500.5150-
11 Oct 20210.51500.52000.51500.51500.5150170,100
08 Oct 20210.51000.51000.51000.51000.5100-
07 Oct 20210.51000.51000.51000.51000.5100300
06 Oct 20210.51500.52500.51000.52500.525025,900
05 Oct 20210.50500.50500.50000.50000.500010,000
04 Oct 20210.52000.52000.50500.50500.50502,000
01 Oct 20210.52000.52000.52000.52000.5200-
30 Sep 20210.51500.52000.51000.52000.5200311,400
29 Sep 20210.51000.51000.51000.51000.51001,400
28 Sep 20210.52000.52000.52000.52000.5200100
27 Sep 20210.53000.53000.52000.52000.520026,000
24 Sep 20210.54000.54000.54000.54000.5400-
23 Sep 20210.54000.54000.54000.54000.5400-
22 Sep 20210.53500.54000.53500.54000.54001,100
21 Sep 20210.53500.53500.53500.53500.53503,600
20 Sep 20210.53500.53500.53500.53500.535028,200
17 Sep 20210.55000.55000.55000.55000.5500-
16 Sep 20210.55000.55000.55000.55000.55007,200
15 Sep 20210.55000.55000.55000.55000.550019,500
14 Sep 20210.55000.55000.55000.55000.550010,000
13 Sep 20210.55000.55000.55000.55000.550020,000
10 Sep 20210.55000.55000.55000.55000.5500800
09 Sep 20210.55000.56000.55000.56000.560036,000
08 Sep 20210.56500.56500.54500.54500.545030,000
07 Sep 20210.56000.57000.55500.55500.555046,400
06 Sep 20210.54500.55000.54000.55000.55009,300
03 Sep 20210.54000.54000.54000.54000.54006,500
02 Sep 20210.53500.53500.53500.53500.5350-
01 Sep 20210.53500.53500.53500.53500.53504,900
31 Aug 20210.54000.54500.54000.54000.540035,200
30 Aug 20210.53500.53500.53500.53500.5350-
27 Aug 20210.53500.53500.53500.53500.5350-
26 Aug 20210.54000.54000.53500.53500.535061,900
25 Aug 20210.54000.54000.54000.54000.540013,000
24 Aug 20210.54000.54000.54000.54000.540020,800
23 Aug 20210.53500.54000.53500.54000.5400183,200
20 Aug 20210.53500.54000.53000.53500.535069,600
19 Aug 20210.53500.53500.53500.53500.53504,000
18 Aug 20210.53500.54000.53000.53500.535079,500
17 Aug 20210.54000.54000.53500.53500.5350400,000
16 Aug 20210.54000.55500.54000.55500.555011,600
13 Aug 20210.54000.54000.54000.54000.540068,000
12 Aug 20210.55000.55000.54500.55000.550067,000
11 Aug 20210.53500.55000.53500.55000.5500125,100
10 Aug 20210.54000.54000.53500.54000.5400650,300
06 Aug 20210.55000.57500.54000.55500.5550773,200
05 Aug 20210.49500.51500.49500.51000.510030,000
04 Aug 20210.48500.52000.48500.52000.520022,400
03 Aug 20210.50500.50500.50500.50500.5050-
02 Aug 20210.50500.50500.50500.50500.505045,000
30 Jul 20210.52000.52000.51000.52000.520070,600
29 Jul 20210.52000.52000.52000.52000.52001,100
28 Jul 20210.53000.53000.53000.53000.530025,000
27 Jul 20210.51500.52500.51500.52000.5200104,000
26 Jul 20210.50500.55000.49500.51500.515094,500
23 Jul 20210.50000.51000.48500.50000.5000150,800
22 Jul 20210.48500.50500.48500.50000.5000369,900
21 Jul 20210.48000.48000.48000.48000.48005,000
19 Jul 20210.48500.48500.48500.48500.4850-
16 Jul 20210.48500.48500.48500.48500.4850300
15 Jul 20210.50000.50000.49000.49500.4950296,300
14 Jul 20210.48500.50000.48500.48500.485050,100
13 Jul 20210.48000.48000.48000.48000.48001,000
12 Jul 20210.48000.48500.48000.48500.48507,200
09 Jul 20210.47000.50000.47000.50000.500031,500
08 Jul 20210.48500.48500.48500.48500.4850-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...