AWO.SI - Mirach Energy Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Feb 20200.06000.06000.06000.06000.0600-
17 Feb 20200.06000.06000.06000.06000.0600-
14 Feb 20200.06000.06000.06000.06000.0600-
13 Feb 20200.06000.06000.06000.06000.06007,000
12 Feb 20200.05700.05700.05700.05700.05701,000
11 Feb 20200.06500.06500.06500.06500.0650-
10 Feb 20200.06500.06500.06500.06500.065030,000
07 Feb 20200.06200.06200.06200.06200.06201,000
06 Feb 20200.08100.08100.08100.08100.0810-
05 Feb 20200.08100.08100.08100.08100.0810-
04 Feb 20200.08100.08100.08100.08100.0810-
03 Feb 20200.08100.08100.08100.08100.0810-
31 Jan 20200.08100.08100.08100.08100.081010,000
30 Jan 20200.08000.08300.08000.08300.083010,500
29 Jan 20200.07600.07600.07600.07600.076020,000
28 Jan 20200.10000.10000.08000.08000.080046,700
24 Jan 20200.09500.09500.09500.09500.0950-
23 Jan 20200.09500.09500.09500.09500.095010,000
22 Jan 20200.10000.10800.10000.10800.108055,000
21 Jan 20200.10000.10000.10000.10000.10003,000
20 Jan 20200.10100.10100.10100.10100.1010-
17 Jan 20200.10100.10100.10100.10100.101020,100
16 Jan 20200.12600.12600.12600.12600.1260-
15 Jan 20200.12600.12600.12600.12600.1260-
14 Jan 20200.11100.12600.11100.12600.126020,000
13 Jan 20200.12600.12600.12600.12600.1260-
10 Jan 20200.12600.12600.12600.12600.1260-
09 Jan 20200.12600.12600.12600.12600.1260-
08 Jan 20200.12600.12600.12600.12600.1260-
07 Jan 20200.12600.12600.12600.12600.126020,000
06 Jan 20200.13200.13200.13200.13200.1320-
03 Jan 20200.13200.13200.13200.13200.1320-
02 Jan 20200.13200.13200.13200.13200.1320-
31 Dec 20190.13200.13200.13200.13200.1320-
30 Dec 20190.12300.13200.12300.13200.1320120,800
27 Dec 20190.13300.13300.13300.13300.133015,000
26 Dec 20190.14000.14000.13800.13800.138082,000
25 Dec 20190.14000.14000.14000.14000.1400-
24 Dec 20190.14000.14000.14000.14000.140015,000
23 Dec 20190.16900.16900.16900.16900.1690-
20 Dec 20190.16900.16900.16900.16900.16903,900
19 Dec 20190.16900.16900.16900.16900.1690-
18 Dec 20190.15500.16900.15500.16900.16902,100
17 Dec 20190.16800.16800.16800.16800.1680-
16 Dec 20190.16800.16800.16800.16800.16804,000
13 Dec 20190.13300.14000.13300.14000.140018,000
12 Dec 20190.14000.14000.14000.14000.140011,000
11 Dec 20190.15400.15500.15400.15400.154029,900
10 Dec 20190.14700.14700.13000.13000.130020,900
09 Dec 20190.14600.14600.14600.14600.1460-
06 Dec 20190.14600.14600.14600.14600.1460-
05 Dec 20190.16000.16000.14600.14600.14605,100
04 Dec 20190.18000.18000.16000.16000.160018,100
03 Dec 20190.16000.20500.15000.20500.205072,300
02 Dec 20190.14600.19000.14600.15100.15108,500
29 Nov 20190.14100.20000.14100.20000.2000219,600
28 Nov 20190.16500.16500.16500.16500.1650100
27 Nov 20190.16000.18500.16000.17100.171050,200
26 Nov 20190.18500.18500.18500.18500.1850-
25 Nov 20190.18500.18800.18000.18500.1850133,300
22 Nov 20190.16500.16500.16000.16500.1650103,000
21 Nov 20190.18000.18000.18000.18000.1800-
20 Nov 20190.18000.18000.18000.18000.18002,000
19 Nov 20190.20000.20000.20000.20000.2000-
18 Nov 20190.20000.20000.20000.20000.2000-
15 Nov 20190.20000.20000.20000.20000.2000-
14 Nov 20190.19000.20000.19000.20000.2000306,000
13 Nov 20190.20500.21000.19800.19800.1980115,000
12 Nov 20190.20000.23000.20000.23000.230010,600
11 Nov 20190.20000.20000.20000.20000.200031,400
08 Nov 20190.20500.21000.20500.20500.205030,000
07 Nov 20190.20500.20500.20500.20500.205015,000
06 Nov 20190.22000.23500.21000.21000.2100316,000
05 Nov 20190.25500.37000.25000.25000.25001,231,000
04 Nov 20190.22000.26000.21000.26000.26002,425,000
01 Nov 20190.21500.22500.21500.21500.2150380,400
31 Oct 20190.21500.21500.21500.21500.2150211,000
30 Oct 20190.21500.23500.20500.20500.2050512,000
29 Oct 20190.20500.21500.20500.21000.210093,600
25 Oct 20190.21500.24000.21500.21500.2150256,100
24 Oct 20190.23000.24000.22000.22000.2200641,600
23 Oct 20190.24000.24000.22000.22000.2200424,500
22 Oct 20190.23000.25000.20500.25000.25001,365,100
21 Oct 20190.21000.24000.19000.23500.23501,663,000
18 Oct 20190.16000.25000.16000.25000.2500775,600
17 Oct 20190.16000.18000.15000.18000.1800397,800
16 Oct 20190.14000.17400.14000.17400.1740302,000
15 Oct 20190.15000.15000.15000.15000.150020,000
14 Oct 20190.15000.15000.15000.15000.150020,000
11 Oct 20190.17400.17400.14900.14900.149050,000
10 Oct 20190.15000.15000.15000.15000.1500-
09 Oct 20190.15000.15000.15000.15000.1500-
08 Oct 20190.12200.15000.12000.15000.1500215,100
07 Oct 20190.08400.10000.07800.10000.1000267,700
04 Oct 20190.07200.07300.07100.07100.0710155,000
03 Oct 20190.09100.09100.06500.08500.0850275,900
02 Oct 20190.08300.09800.08300.09600.09605,100
01 Oct 20190.09100.10000.09100.10000.100038,000
30 Sep 20190.11100.11100.11100.11100.1110-
27 Sep 20190.12100.12100.11100.11100.1110124,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...