Singapore Markets closed

Captii Limited (AWV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.39500.0000 (0.00%)
At close: 10:25AM SGT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20220.39500.39500.39500.39500.395020,000
23 Sept 20220.39500.39500.39500.39500.3950-
22 Sept 20220.39500.39500.39500.39500.3950-
21 Sept 20220.43000.43000.39500.39500.395013,900
20 Sept 20220.40000.40000.40000.40000.4000-
19 Sept 20220.40000.40000.40000.40000.400010,200
16 Sept 20220.40000.40000.40000.40000.4000-
15 Sept 20220.40000.40000.39500.40000.400020,000
14 Sept 20220.38500.38500.38500.38500.3850-
13 Sept 20220.38500.38500.38500.38500.3850-
12 Sept 20220.38500.38500.38500.38500.3850-
09 Sept 20220.38500.38500.38500.38500.3850-
08 Sept 20220.38500.38500.38500.38500.3850-
07 Sept 20220.38500.38500.38500.38500.3850-
06 Sept 20220.38500.38500.38500.38500.3850-
05 Sept 20220.40000.40000.38500.38500.385012,000
02 Sept 20220.40000.40000.40000.40000.4000-
01 Sept 20220.40000.40000.40000.40000.4000-
31 Aug 20220.40000.40000.40000.40000.4000-
30 Aug 20220.40000.40000.40000.40000.4000-
29 Aug 20220.40000.40000.40000.40000.4000-
26 Aug 20220.40000.40000.40000.40000.4000-
25 Aug 20220.40000.40000.40000.40000.4000-
24 Aug 20220.40000.40000.40000.40000.4000-
23 Aug 20220.40000.40000.40000.40000.4000-
22 Aug 20220.40000.40000.40000.40000.4000-
19 Aug 20220.40000.40000.40000.40000.4000-
18 Aug 20220.40000.40000.40000.40000.4000-
17 Aug 20220.40000.40000.40000.40000.40002,000
16 Aug 20220.40500.44000.40500.44000.440015,300
15 Aug 20220.40000.40000.40000.40000.400018,700
12 Aug 20220.39000.40000.39000.40000.400013,000
11 Aug 20220.41000.41000.40000.40000.400028,900
10 Aug 20220.41000.41000.41000.41000.4100-
08 Aug 20220.41000.41000.41000.41000.4100-
05 Aug 20220.41000.41000.41000.41000.4100500
04 Aug 20220.39000.39000.39000.39000.3900-
03 Aug 20220.39000.39000.39000.39000.3900-
02 Aug 20220.39000.39000.39000.39000.3900-
01 Aug 20220.39000.39000.39000.39000.3900-
29 Jul 20220.39000.39000.39000.39000.39002,000
28 Jul 20220.38000.38000.38000.38000.3800-
27 Jul 20220.38000.38000.38000.38000.38001,000
26 Jul 20220.38000.38000.38000.38000.3800-
25 Jul 20220.38000.38000.38000.38000.3800-
22 Jul 20220.38000.38000.38000.38000.3800-
21 Jul 20220.38000.38000.38000.38000.3800-
20 Jul 20220.38000.38000.38000.38000.380015,000
19 Jul 20220.38000.38000.38000.38000.3800-
18 Jul 20220.38000.38000.38000.38000.3800-
15 Jul 20220.38000.38000.38000.38000.3800-
14 Jul 20220.38000.38000.38000.38000.3800-
13 Jul 20220.38000.38000.38000.38000.380013,700
12 Jul 20220.38500.38500.38500.38500.3850-
08 Jul 20220.38500.38500.38500.38500.3850-
07 Jul 20220.40000.40000.38500.38500.38501,000
06 Jul 20220.39500.39500.39500.39500.3950-
05 Jul 20220.39500.39500.39500.39500.3950-
04 Jul 20220.39500.39500.39500.39500.3950-
01 Jul 20220.39500.39500.39500.39500.3950-
30 Jun 20220.39500.39500.39500.39500.3950800
29 Jun 20220.37500.37500.37500.37500.3750-
28 Jun 20220.40000.40000.37500.37500.375025,000
27 Jun 20220.40500.40500.40500.40500.4050-
24 Jun 20220.40500.40500.40500.40500.4050-
23 Jun 20220.40500.40500.40500.40500.4050900
22 Jun 20220.40500.40500.40500.40500.405021,000
21 Jun 20220.40000.40000.40000.40000.400010,000
20 Jun 20220.40500.40500.40000.40000.400040,600
17 Jun 20220.41000.41000.40500.40500.405020,000
16 Jun 20220.40500.40500.40500.40500.405037,400
15 Jun 20220.41000.41000.40500.41000.410087,900
14 Jun 20220.41000.41000.41000.41000.410012,300
13 Jun 20220.40500.40500.40500.40500.4050-
10 Jun 20220.41000.41000.40500.40500.405069,300
09 Jun 20220.41000.41000.41000.41000.4100-
08 Jun 20220.40000.41000.40000.41000.410042,700
07 Jun 20220.40500.40500.40500.40500.4050-
06 Jun 20220.40500.40500.40500.40500.4050-
03 Jun 20220.40500.40500.40500.40500.4050-
02 Jun 20220.40500.40500.40500.40500.4050-
01 Jun 20220.40500.40500.40500.40500.4050-
31 May 20220.43000.43000.40500.40500.40505,000
30 May 20220.49500.49500.49500.49500.4950200
27 May 20220.44000.46000.39000.46000.460013,800
26 May 20220.47500.50000.47500.50000.50001,500
25 May 20220.47500.47500.47500.47500.4750-
24 May 20220.47000.47500.47000.47500.475022,400
23 May 20220.47000.47000.47000.47000.4700-
20 May 20220.47000.47000.47000.47000.4700-
19 May 20220.47000.47000.47000.47000.4700-
18 May 20220.47000.47000.47000.47000.4700-
17 May 20220.47000.47000.47000.47000.4700-
13 May 20220.47000.47000.47000.47000.4700-
12 May 20220.47000.47000.47000.47000.4700-
11 May 20220.47000.47000.47000.47000.4700-
10 May 20220.47000.47000.47000.47000.4700-
09 May 20220.45000.47000.45000.47000.470014,600
06 May 20220.47000.47000.47000.47000.4700-
05 May 20220.47000.47000.47000.47000.4700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...