Singapore markets closed

AEM Holdings Ltd. (AWX.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.8400-0.0200 (-1.08%)
At close: 05:04PM SGT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241.87001.89001.84001.84001.84002,185,500
16 May 20241.89001.92001.86001.86001.86001,839,600
15 May 20241.92001.93001.85001.88001.88002,870,600
14 May 20241.80001.93001.80001.91001.91004,222,900
13 May 20241.97001.97001.82001.82001.82007,582,100
10 May 20241.98002.02001.93001.97001.97007,412,900
09 May 20242.09002.11001.98002.02002.020010,288,600
08 May 20242.32002.36002.31002.32002.3200732,300
07 May 20242.35002.36002.31002.31002.31001,567,300
06 May 20242.36002.37002.33002.34002.3400816,400
03 May 20242.40002.40002.36002.36002.3600584,500
02 May 20242.36002.41002.35002.39002.39001,924,300
30 Apr 20242.49002.49002.35002.36002.36003,438,900
29 Apr 20242.39002.50002.37002.49002.49003,108,300
26 Apr 20242.34002.39002.34002.37002.37001,141,200
25 Apr 20242.35002.37002.33002.34002.3400952,800
24 Apr 20242.37002.43002.36002.36002.36002,466,500
23 Apr 20242.35002.36002.31002.35002.35001,243,800
22 Apr 20242.37002.37002.31002.32002.32001,870,000
19 Apr 20242.36002.37002.25002.29002.29001,944,200
18 Apr 20242.32002.40002.32002.36002.36001,406,900
17 Apr 20242.39002.39002.34002.35002.35001,181,100
16 Apr 20242.40002.43002.34002.38002.38002,497,700
15 Apr 20242.43002.47002.41002.43002.43001,381,900
12 Apr 20242.52002.53002.45002.48002.48001,504,200
11 Apr 20242.45002.53002.44002.50002.50002,597,600
09 Apr 20242.36002.48002.34002.47002.47003,523,900
08 Apr 20242.40002.40002.35002.36002.36001,218,400
05 Apr 20242.38002.42002.37002.39002.39002,368,600
04 Apr 20242.43002.47002.38002.41002.41005,518,500
03 Apr 20242.25002.45002.25002.36002.36009,702,800
02 Apr 20242.17002.18002.13002.16002.16001,798,900
01 Apr 20242.19002.19002.15002.17002.17001,957,800
28 Mar 20242.19002.23002.18002.19002.19001,521,000
27 Mar 20242.18002.21002.17002.19002.19001,262,100
26 Mar 20242.19002.20002.16002.19002.19001,086,400
25 Mar 20242.22002.24002.18002.18002.18001,139,600
22 Mar 20242.29002.29002.21002.22002.2200866,200
21 Mar 20242.19002.28002.19002.25002.25003,061,600
20 Mar 20242.19002.19002.14002.16002.16001,119,500
19 Mar 20242.18002.22002.17002.18002.18001,319,600
18 Mar 20242.23002.24002.16002.17002.17001,734,600
15 Mar 20242.25002.26002.20002.23002.23001,736,800
14 Mar 20242.31002.31002.23002.26002.26001,776,200
13 Mar 20242.30002.32002.26002.30002.30001,075,700
12 Mar 20242.30002.35002.27002.28002.28001,970,900
11 Mar 20242.31002.32002.28002.32002.3200916,100
08 Mar 20242.30002.35002.28002.33002.33001,875,400
07 Mar 20242.30002.33002.28002.29002.29002,578,300
06 Mar 20242.34002.37002.27002.29002.29002,247,000
05 Mar 20242.30002.42002.29002.34002.34003,990,900
04 Mar 20242.26002.32002.21002.30002.30002,465,000
01 Mar 20242.15002.33002.14002.24002.24006,689,600
29 Feb 20242.52002.53002.09002.14002.140012,027,200
28 Feb 20242.73002.77002.64002.65002.65001,583,100
27 Feb 20242.75002.78002.67002.73002.73001,350,900
26 Feb 20242.75002.75002.71002.75002.7500634,500
23 Feb 20242.83002.86002.74002.76002.76001,890,400
22 Feb 20242.78002.83002.76002.81002.81001,824,400
21 Feb 20242.77002.81002.72002.74002.74001,415,200
20 Feb 20242.79002.84002.76002.78002.78001,507,800
19 Feb 20242.76002.84002.74002.78002.78002,453,100
16 Feb 20242.71002.78002.69002.76002.76002,165,600
15 Feb 20242.72002.73002.67002.71002.71001,929,200
14 Feb 20242.67002.74002.64002.70002.70001,467,200
13 Feb 20242.58002.74002.57002.70002.70002,233,100
09 Feb 20242.57002.61002.56002.58002.5800428,800
08 Feb 20242.63002.63002.56002.57002.57001,266,500
07 Feb 20242.65002.69002.62002.63002.63001,164,000
06 Feb 20242.56002.67002.56002.65002.65001,797,300
05 Feb 20242.61002.61002.56002.57002.57001,406,100
02 Feb 20242.65002.69002.60002.62002.62002,592,800
01 Feb 20242.68002.68002.60002.64002.64002,399,800
31 Jan 20242.77002.77002.69002.69002.69001,858,300
30 Jan 20242.76002.81002.75002.77002.77001,383,300
29 Jan 20242.78002.83002.75002.76002.76001,980,200
26 Jan 20242.81002.84002.75002.80002.80003,081,500
25 Jan 20242.90002.95002.86002.86002.86002,904,800
24 Jan 20242.92002.92002.86002.90002.90001,469,700
23 Jan 20242.93002.98002.90002.91002.91003,323,800
22 Jan 20242.94002.96002.84002.85002.85003,272,900
19 Jan 20243.06003.06002.90002.90002.90005,679,800
18 Jan 20243.10003.11003.04003.04003.04003,458,900
17 Jan 20243.14003.15003.08003.09003.09003,388,900
16 Jan 20243.10003.19003.07003.17003.17003,608,000
15 Jan 20243.13003.25003.05003.10003.100010,952,700
12 Jan 20243.39003.42003.39003.40003.4000263,000
11 Jan 20243.42003.43003.38003.40003.4000419,700
10 Jan 20243.43003.43003.38003.40003.4000416,400
09 Jan 20243.41003.45003.40003.42003.42001,131,700
08 Jan 20243.36003.39003.36003.36003.3600348,000
05 Jan 20243.40003.41003.35003.36003.3600548,100
04 Jan 20243.39003.40003.37003.38003.3800869,700
03 Jan 20243.42003.44003.39003.40003.40001,250,800
02 Jan 20243.47003.49003.45003.48003.4800468,700
29 Dec 20233.45003.50003.45003.46003.46001,392,500
28 Dec 20233.42003.47003.42003.44003.44001,238,300
27 Dec 20233.39003.42003.37003.42003.42001,516,800
26 Dec 20233.29003.36003.29003.36003.36001,311,100
22 Dec 20233.32003.33003.27003.28003.28001,269,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...