Singapore markets open in 5 hours 44 minutes

Captii Limited (AWV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.39000.0000 (0.00%)
At close: 03:07PM SGT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20230.39000.39000.39000.39000.3900-
27 Jan 20230.39000.39000.39000.39000.3900-
26 Jan 20230.39000.39000.39000.39000.39001,000
25 Jan 20230.43000.43000.43000.43000.4300-
20 Jan 20230.43000.43000.43000.43000.4300-
19 Jan 20230.43000.43000.43000.43000.4300-
18 Jan 20230.43000.43000.43000.43000.4300-
17 Jan 20230.43000.43000.43000.43000.4300-
16 Jan 20230.43000.43000.43000.43000.4300-
13 Jan 20230.43000.43000.43000.43000.4300-
12 Jan 20230.43000.43000.43000.43000.4300-
11 Jan 20230.43000.43000.43000.43000.4300-
10 Jan 20230.43000.43000.43000.43000.4300-
09 Jan 20230.41000.43000.41000.43000.430017,600
06 Jan 20230.38500.38500.38500.38500.3850-
05 Jan 20230.38500.38500.38500.38500.3850-
04 Jan 20230.38500.38500.38500.38500.38501,700
03 Jan 20230.38500.38500.38500.38500.3850-
30 Dec 20220.38500.38500.38500.38500.3850-
29 Dec 20220.38500.38500.38500.38500.3850-
28 Dec 20220.38500.38500.38500.38500.3850-
27 Dec 20220.38500.38500.38500.38500.3850-
23 Dec 20220.38500.38500.38500.38500.3850-
22 Dec 20220.38500.38500.38500.38500.3850-
21 Dec 20220.38500.38500.38500.38500.38504,000
20 Dec 20220.38500.38500.38500.38500.3850-
19 Dec 20220.38500.38500.38500.38500.3850-
16 Dec 20220.38500.38500.38500.38500.3850-
15 Dec 20220.38500.38500.38500.38500.3850-
14 Dec 20220.38500.38500.38500.38500.3850-
13 Dec 20220.38500.38500.38500.38500.3850-
12 Dec 20220.38500.38500.38500.38500.3850-
09 Dec 20220.38500.38500.38500.38500.3850-
08 Dec 20220.38500.38500.38500.38500.3850-
07 Dec 20220.38500.38500.38500.38500.3850-
06 Dec 20220.38500.38500.38500.38500.3850-
05 Dec 20220.38500.38500.38500.38500.3850-
02 Dec 20220.40000.41500.38500.38500.385010,100
01 Dec 20220.41500.41500.41500.41500.4150-
30 Nov 20220.41500.41500.41500.41500.4150-
29 Nov 20220.38500.41500.38000.41500.41506,100
28 Nov 20220.40000.40000.40000.40000.4000-
25 Nov 20220.40000.40000.40000.40000.4000-
24 Nov 20220.40000.40000.40000.40000.4000-
23 Nov 20220.40000.40000.40000.40000.4000-
22 Nov 20220.40000.40000.40000.40000.4000-
21 Nov 20220.40000.40000.40000.40000.4000-
18 Nov 20220.38500.40000.38000.40000.40001,100
17 Nov 20220.38000.40500.38000.40500.405025,300
16 Nov 20220.40000.40000.40000.40000.4000-
15 Nov 20220.40000.40000.40000.40000.4000-
14 Nov 20220.38000.42000.38000.40000.400011,700
11 Nov 20220.38000.38000.38000.38000.3800-
10 Nov 20220.38000.38000.38000.38000.3800-
09 Nov 20220.38000.38000.38000.38000.3800-
08 Nov 20220.38000.38000.38000.38000.3800-
07 Nov 20220.38000.38000.38000.38000.3800-
04 Nov 20220.38000.38000.38000.38000.3800-
03 Nov 20220.37000.38000.37000.38000.380026,100
02 Nov 20220.38000.38000.38000.38000.38005,300
01 Nov 20220.38000.38000.38000.38000.38001,000
31 Oct 20220.38000.38000.36000.38000.380025,700
28 Oct 20220.38000.38000.38000.38000.3800-
27 Oct 20220.38000.38000.38000.38000.3800-
26 Oct 20220.38000.38000.38000.38000.3800-
25 Oct 20220.38000.38000.38000.38000.3800-
21 Oct 20220.38000.38000.38000.38000.3800-
20 Oct 20220.38000.38000.38000.38000.3800-
19 Oct 20220.38000.38000.38000.38000.3800-
18 Oct 20220.38000.38000.38000.38000.380010,000
17 Oct 20220.39000.39000.39000.39000.390013,000
14 Oct 20220.35500.35500.35500.35500.3550-
13 Oct 20220.35500.35500.35500.35500.3550-
12 Oct 20220.35500.35500.35500.35500.3550-
11 Oct 20220.35500.35500.35500.35500.3550-
10 Oct 20220.39000.39000.35500.35500.35503,200
07 Oct 20220.40000.40000.40000.40000.4000-
06 Oct 20220.40000.40000.40000.40000.4000-
05 Oct 20220.40000.40000.40000.40000.4000-
04 Oct 20220.40000.40000.40000.40000.40003,100
03 Oct 20220.39000.39000.39000.39000.3900-
30 Sept 20220.39000.39000.39000.39000.3900-
29 Sept 20220.39000.39000.39000.39000.390011,100
28 Sept 20220.39500.39500.39500.39500.39503,500
27 Sept 20220.39500.39500.39500.39500.3950-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...