AWV.SI - Captii Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Jul 20190.39000.39000.39000.39000.3900-
15 Jul 20190.39000.39000.39000.39000.3900-
12 Jul 20190.39000.39000.39000.39000.3900-
11 Jul 20190.38500.39000.38500.39000.390011,000
10 Jul 20190.41500.41500.41500.41500.4150-
09 Jul 20190.41500.41500.41500.41500.4150-
08 Jul 20190.41500.41500.41500.41500.4150-
05 Jul 20190.41500.41500.41500.41500.4150900
04 Jul 20190.41000.41000.41000.41000.41001,000
03 Jul 20190.39000.39000.39000.39000.39008,100
02 Jul 20190.38500.38500.38500.38500.38506,000
01 Jul 20190.38500.38500.38500.38500.38505,000
28 Jun 20190.38500.38500.38500.38500.3850-
27 Jun 20190.38500.38500.38500.38500.3850-
26 Jun 20190.38500.38500.38500.38500.3850400
25 Jun 20190.42000.42000.38500.38500.385010,000
24 Jun 20190.39000.42000.39000.42000.42004,000
21 Jun 20190.41000.41000.41000.41000.410010,000
20 Jun 20190.41000.42000.41000.42000.420017,000
19 Jun 20190.40500.42000.40500.42000.420031,000
18 Jun 20190.41000.41000.40000.40000.400030,000
17 Jun 20190.40000.41000.40000.40000.400018,300
14 Jun 20190.40000.40000.40000.40000.4000-
13 Jun 20190.40000.40000.40000.40000.4000-
12 Jun 20190.40000.40000.40000.40000.4000-
11 Jun 20190.40000.40000.40000.40000.400010,800
10 Jun 20190.40000.40000.40000.40000.4000-
07 Jun 20190.40000.40000.40000.40000.4000-
06 Jun 20190.40000.40000.40000.40000.4000-
04 Jun 20190.40000.40000.40000.40000.4000-
03 Jun 20190.40000.40000.40000.40000.4000-
31 May 20190.40000.40000.40000.40000.4000-
30 May 20190.40000.40000.40000.40000.4000-
29 May 20190.40000.40000.40000.40000.4000-
28 May 20190.40000.40000.40000.40000.4000-
27 May 20190.40000.40000.40000.40000.40003,000
24 May 20190.40000.40000.40000.40000.4000-
23 May 20190.40000.40000.40000.40000.4000-
22 May 20190.40000.40000.40000.40000.4000-
21 May 20190.40000.40000.40000.40000.4000-
17 May 20190.40000.40000.40000.40000.4000-
16 May 20190.40000.40000.40000.40000.40002,000
15 May 20190.40000.40000.40000.40000.4000-
14 May 20190.40000.40000.40000.40000.4000-
13 May 20190.40000.40000.40000.40000.4000-
10 May 20190.40000.40000.40000.40000.4000-
09 May 20190.40000.40000.40000.40000.4000-
08 May 20190.40000.40000.40000.40000.40003,000
07 May 20190.45000.45000.45000.45000.4500-
06 May 20190.45000.45000.45000.45000.4500-
03 May 20190.45000.45000.45000.45000.4500-
02 May 20190.45000.45000.45000.45000.4500-
30 Apr 20190.45000.45000.45000.45000.4500-
29 Apr 20190.45000.45500.45000.45000.450011,000
26 Apr 20190.44500.44500.44500.44500.44506,000
25 Apr 20190.44500.44500.44500.44500.4450-
24 Apr 20190.44500.44500.44500.44500.4450-
23 Apr 20190.38500.44500.38500.44500.44506,500
22 Apr 20190.41000.41000.41000.41000.4100-
18 Apr 20190.41000.41000.41000.41000.4100-
17 Apr 20190.41000.41000.41000.41000.4100500
16 Apr 20190.37500.43000.37500.43000.43006,800
15 Apr 20190.39000.39000.39000.39000.3900-
12 Apr 20190.39000.39000.39000.39000.3900-
11 Apr 20190.39000.39000.39000.39000.3900-
10 Apr 20190.39000.39000.39000.39000.3900-
09 Apr 20190.39000.39000.39000.39000.3900500
08 Apr 20190.39000.39000.39000.39000.3900500
05 Apr 20190.45000.45000.45000.45000.4500-
04 Apr 20190.45000.45000.45000.45000.4500-
03 Apr 20190.35500.45000.35500.45000.450013,100
02 Apr 20190.37000.37000.37000.37000.37001,000
01 Apr 20190.36500.36500.36500.36500.3650-
29 Mar 20190.36500.36500.36500.36500.3650-
28 Mar 20190.36500.36500.36500.36500.3650-
27 Mar 20190.36500.36500.36500.36500.3650-
26 Mar 20190.36500.36500.36500.36500.3650-
25 Mar 20190.36500.36500.36500.36500.3650-
22 Mar 20190.36500.36500.36500.36500.3650-
21 Mar 20190.36500.36500.36500.36500.3650-
20 Mar 20190.36500.36500.36500.36500.3650-
19 Mar 20190.36500.36500.36500.36500.36501,000
18 Mar 20190.37500.37500.37500.37500.3750-
15 Mar 20190.37500.37500.37500.37500.3750-
14 Mar 20190.37500.37500.37500.37500.3750-
13 Mar 20190.37500.37500.37500.37500.37505,600
12 Mar 20190.37500.37500.37500.37500.3750-
11 Mar 20190.37500.37500.37500.37500.3750-
08 Mar 20190.37500.37500.37500.37500.3750-
07 Mar 20190.37500.37500.37500.37500.3750-
06 Mar 20190.37500.37500.37500.37500.3750-
05 Mar 20190.37500.37500.37500.37500.3750-
04 Mar 20190.37500.37500.37500.37500.3750-
01 Mar 20190.37500.37500.37500.37500.3750-
28 Feb 20190.37500.37500.37500.37500.3750-
27 Feb 20190.37500.37500.37500.37500.3750-
26 Feb 20190.37500.37500.37500.37500.3750-
25 Feb 20190.37500.37500.37500.37500.3750-
22 Feb 20190.37500.37500.37500.37500.3750-
21 Feb 20190.37500.37500.37500.37500.3750-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...