AWV.SI - Captii Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20200.33500.33500.33500.33500.3350500
20 Feb 20200.37500.37500.37500.37500.3750-
19 Feb 20200.36000.37500.36000.37500.37507,000
18 Feb 20200.36000.36000.36000.36000.3600-
17 Feb 20200.36000.36000.36000.36000.3600-
14 Feb 20200.36000.36000.36000.36000.3600-
13 Feb 20200.36000.36000.36000.36000.3600-
12 Feb 20200.36000.36000.36000.36000.3600-
11 Feb 20200.36000.36000.36000.36000.3600-
10 Feb 20200.36000.36000.36000.36000.3600-
07 Feb 20200.36000.36000.36000.36000.3600-
06 Feb 20200.36000.36000.36000.36000.3600-
05 Feb 20200.36000.36000.36000.36000.3600-
04 Feb 20200.36000.36000.36000.36000.3600-
03 Feb 20200.37000.37000.36000.36000.360014,400
31 Jan 20200.38000.38000.38000.38000.3800-
30 Jan 20200.38000.38000.38000.38000.3800-
29 Jan 20200.38000.38000.38000.38000.3800-
28 Jan 20200.38000.38000.38000.38000.3800-
24 Jan 20200.38000.38000.38000.38000.3800-
23 Jan 20200.38000.38000.38000.38000.3800-
22 Jan 20200.38000.38000.38000.38000.38003,400
21 Jan 20200.38000.38000.38000.38000.380026,000
20 Jan 20200.39000.39000.39000.39000.3900-
17 Jan 20200.39000.39000.39000.39000.3900-
16 Jan 20200.39000.39000.39000.39000.39006,800
15 Jan 20200.38500.38500.38500.38500.3850-
14 Jan 20200.38500.38500.38500.38500.3850-
13 Jan 20200.38500.38500.38500.38500.3850-
10 Jan 20200.38500.38500.38500.38500.385020,000
09 Jan 20200.38500.38500.38500.38500.3850-
08 Jan 20200.38500.38500.38500.38500.3850-
07 Jan 20200.38500.38500.38500.38500.3850-
06 Jan 20200.38500.38500.38500.38500.3850600
03 Jan 20200.38500.38500.38500.38500.3850-
02 Jan 20200.38500.38500.38500.38500.385012,100
31 Dec 20190.37000.37000.37000.37000.3700-
30 Dec 20190.37000.37000.37000.37000.3700-
27 Dec 20190.37000.37000.37000.37000.37005,000
26 Dec 20190.37000.37000.37000.37000.3700-
25 Dec 20190.37000.37000.37000.37000.3700-
24 Dec 20190.37000.37000.37000.37000.3700-
23 Dec 20190.37000.37000.37000.37000.3700-
20 Dec 20190.37000.37000.37000.37000.37002,000
19 Dec 20190.37000.37000.37000.37000.3700-
18 Dec 20190.37000.37000.37000.37000.37002,000
17 Dec 20190.37500.37500.37500.37500.3750-
16 Dec 20190.37500.37500.37500.37500.3750-
13 Dec 20190.37500.37500.37500.37500.3750-
12 Dec 20190.37500.37500.37500.37500.3750-
11 Dec 20190.37500.37500.37500.37500.3750-
10 Dec 20190.37500.37500.37500.37500.3750-
09 Dec 20190.37500.37500.37500.37500.3750-
06 Dec 20190.37500.37500.37500.37500.3750-
05 Dec 20190.37500.37500.37500.37500.3750-
04 Dec 20190.37500.37500.37500.37500.3750-
03 Dec 20190.37500.37500.37500.37500.3750-
02 Dec 20190.37500.37500.37500.37500.3750-
29 Nov 20190.37500.37500.37500.37500.3750-
28 Nov 20190.37500.37500.37500.37500.3750-
27 Nov 20190.37500.37500.37500.37500.3750-
26 Nov 20190.37500.37500.37500.37500.3750-
25 Nov 20190.38000.38000.37500.37500.375012,700
22 Nov 20190.38000.38000.37500.37500.375030,000
21 Nov 20190.37500.37500.37500.37500.3750-
20 Nov 20190.37500.37500.37500.37500.375013,000
19 Nov 20190.37000.37000.36500.36500.365035,500
18 Nov 20190.38000.38000.38000.38000.380020,000
15 Nov 20190.38500.38500.38500.38500.3850-
14 Nov 20190.38500.38500.38500.38500.38502,000
13 Nov 20190.40000.40000.40000.40000.4000-
12 Nov 20190.40000.40000.40000.40000.4000-
11 Nov 20190.40000.40000.40000.40000.4000-
08 Nov 20190.40000.40000.40000.40000.4000-
07 Nov 20190.40000.40000.40000.40000.4000-
06 Nov 20190.40000.40000.40000.40000.4000-
05 Nov 20190.40000.40000.40000.40000.4000-
04 Nov 20190.40000.40000.40000.40000.40008,000
01 Nov 20190.37000.37000.37000.37000.3700800
31 Oct 20190.38000.38000.38000.38000.3800-
30 Oct 20190.38000.38000.38000.38000.3800100
29 Oct 20190.38000.38000.38000.38000.3800-
25 Oct 20190.38000.38000.38000.38000.3800-
24 Oct 20190.38000.38000.38000.38000.3800-
23 Oct 20190.38000.38000.38000.38000.3800-
22 Oct 20190.38000.38000.38000.38000.38003,300
21 Oct 20190.38000.38000.38000.38000.3800-
18 Oct 20190.38000.38000.38000.38000.38001,900
17 Oct 20190.38000.38000.38000.38000.3800-
16 Oct 20190.38000.38000.38000.38000.3800100
15 Oct 20190.40000.40000.40000.40000.4000-
14 Oct 20190.40000.40000.40000.40000.4000-
11 Oct 20190.40000.40000.40000.40000.4000-
10 Oct 20190.40000.40000.40000.40000.4000-
09 Oct 20190.40000.40000.40000.40000.4000-
08 Oct 20190.40000.40000.40000.40000.4000-
07 Oct 20190.40000.40000.40000.40000.4000-
04 Oct 20190.38000.40000.38000.40000.40006,600
03 Oct 20190.37000.37000.37000.37000.3700800
02 Oct 20190.38000.38000.38000.38000.3800-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...