AWV.SI - Captii Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Sep 20190.38000.38000.38000.38000.3800-
19 Sep 20190.38000.38000.38000.38000.3800-
18 Sep 20190.38000.38000.38000.38000.3800-
17 Sep 20190.38000.38000.38000.38000.3800130,000
16 Sep 20190.38500.38500.38500.38500.385014,500
13 Sep 20190.37500.37500.37500.37500.3750-
12 Sep 20190.37500.37500.37500.37500.3750-
11 Sep 20190.37500.37500.37500.37500.3750-
10 Sep 20190.37500.37500.37500.37500.37504,800
09 Sep 20190.37500.37500.37500.37500.37501,000
06 Sep 20190.37500.39500.37000.39000.390025,700
05 Sep 20190.38000.38000.38000.38000.3800-
04 Sep 20190.38000.38000.38000.38000.3800-
03 Sep 20190.38000.38000.38000.38000.38008,000
02 Sep 20190.40000.40000.40000.40000.4000-
30 Aug 20190.40000.40000.40000.40000.4000-
29 Aug 20190.40000.40000.40000.40000.4000-
28 Aug 20190.39500.40000.39500.40000.40006,900
27 Aug 20190.39000.39000.39000.39000.39009,100
26 Aug 20190.39000.39000.39000.39000.3900-
26 Aug 20190.0125 Dividend
23 Aug 20190.39000.39000.39000.39000.3775-
22 Aug 20190.39000.39000.39000.39000.3775900
21 Aug 20190.37500.37500.37500.37500.3630-
20 Aug 20190.37500.37500.37500.37500.3630-
19 Aug 20190.37500.37500.37500.37500.3630-
16 Aug 20190.37500.37500.37500.37500.3630-
15 Aug 20190.37000.37500.36500.37500.363043,100
14 Aug 20190.38500.38500.36500.36500.35331,000
13 Aug 20190.38000.38000.38000.38000.3678100
08 Aug 20190.36500.36500.36500.36500.3533-
07 Aug 20190.36500.36500.36500.36500.3533-
06 Aug 20190.36500.36500.36500.36500.3533-
05 Aug 20190.39000.39000.36500.36500.353320,000
02 Aug 20190.39500.39500.39500.39500.3823100
01 Aug 20190.38500.39000.38500.39000.37756,500
31 Jul 20190.36500.36500.36500.36500.35335,000
30 Jul 20190.38000.38000.37500.37500.363062,400
29 Jul 20190.38000.38000.38000.38000.3678-
26 Jul 20190.38500.38500.38000.38000.367851,100
25 Jul 20190.39500.39500.39500.39500.3823800
24 Jul 20190.39500.39500.39500.39500.38232,000
23 Jul 20190.38500.38500.38500.38500.3727-
22 Jul 20190.38500.38500.38500.38500.3727-
19 Jul 20190.38500.38500.38500.38500.372710,000
18 Jul 20190.38500.38500.38000.38000.367859,000
17 Jul 20190.39000.39000.39000.39000.3775-
16 Jul 20190.39000.39000.39000.39000.3775-
15 Jul 20190.39000.39000.39000.39000.3775-
12 Jul 20190.39000.39000.39000.39000.3775-
11 Jul 20190.38500.39000.38500.39000.377511,000
10 Jul 20190.41500.41500.41500.41500.4017-
09 Jul 20190.41500.41500.41500.41500.4017-
08 Jul 20190.41500.41500.41500.41500.4017-
05 Jul 20190.41500.41500.41500.41500.4017900
04 Jul 20190.41000.41000.41000.41000.39691,000
03 Jul 20190.39000.39000.39000.39000.37758,100
02 Jul 20190.38500.38500.38500.38500.37276,000
01 Jul 20190.38500.38500.38500.38500.37275,000
28 Jun 20190.38500.38500.38500.38500.3727-
27 Jun 20190.38500.38500.38500.38500.3727-
26 Jun 20190.38500.38500.38500.38500.3727400
25 Jun 20190.42000.42000.38500.38500.372710,000
24 Jun 20190.39000.42000.39000.42000.40654,000
21 Jun 20190.41000.41000.41000.41000.396910,000
20 Jun 20190.41000.42000.41000.42000.406517,000
19 Jun 20190.40500.42000.40500.42000.406531,000
18 Jun 20190.41000.41000.40000.40000.387230,000
17 Jun 20190.40000.41000.40000.40000.387218,300
14 Jun 20190.40000.40000.40000.40000.3872-
13 Jun 20190.40000.40000.40000.40000.3872-
12 Jun 20190.40000.40000.40000.40000.3872-
11 Jun 20190.40000.40000.40000.40000.387210,800
10 Jun 20190.40000.40000.40000.40000.3872-
07 Jun 20190.40000.40000.40000.40000.3872-
06 Jun 20190.40000.40000.40000.40000.3872-
04 Jun 20190.40000.40000.40000.40000.3872-
03 Jun 20190.40000.40000.40000.40000.3872-
31 May 20190.40000.40000.40000.40000.3872-
30 May 20190.40000.40000.40000.40000.3872-
29 May 20190.40000.40000.40000.40000.3872-
28 May 20190.40000.40000.40000.40000.3872-
27 May 20190.40000.40000.40000.40000.38723,000
24 May 20190.40000.40000.40000.40000.3872-
23 May 20190.40000.40000.40000.40000.3872-
22 May 20190.40000.40000.40000.40000.3872-
21 May 20190.40000.40000.40000.40000.3872-
17 May 20190.40000.40000.40000.40000.3872-
16 May 20190.40000.40000.40000.40000.38722,000
15 May 20190.40000.40000.40000.40000.3872-
14 May 20190.40000.40000.40000.40000.3872-
13 May 20190.40000.40000.40000.40000.3872-
10 May 20190.40000.40000.40000.40000.3872-
09 May 20190.40000.40000.40000.40000.3872-
08 May 20190.40000.40000.40000.40000.38723,000
07 May 20190.45000.45000.45000.45000.4356-
06 May 20190.45000.45000.45000.45000.4356-
03 May 20190.45000.45000.45000.45000.4356-
02 May 20190.45000.45000.45000.45000.4356-
30 Apr 20190.45000.45000.45000.45000.4356-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...