Singapore markets close in 22 minutes

AEM Holdings Ltd. (AWX.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.9000+0.0200 (+1.06%)
As of 04:28PM SGT. Market open.
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20241.88001.90001.88001.90001.9000848,300
12 Jul 20241.88001.92001.86001.88001.88001,760,300
11 Jul 20241.88001.90001.86001.87001.8700652,000
10 Jul 20241.94001.97001.85001.87001.87003,497,500
09 Jul 20241.82001.86001.81001.85001.85001,027,600
08 Jul 20241.80001.87001.80001.82001.82001,974,900
05 Jul 20241.80001.81001.78001.81001.8100439,300
04 Jul 20241.81001.84001.79001.80001.80001,056,800
03 Jul 20241.78001.85001.76001.80001.80002,151,800
02 Jul 20241.77001.80001.77001.77001.7700795,800
01 Jul 20241.78001.80001.76001.79001.7900675,200
28 Jun 20241.79001.80001.73001.80001.80004,472,400
27 Jun 20241.86001.86001.78001.79001.79003,480,900
26 Jun 20241.85001.88001.84001.86001.86001,194,100
25 Jun 20241.87001.87001.84001.85001.8500880,200
24 Jun 20241.89001.89001.87001.87001.8700910,200
21 Jun 20241.90001.91001.88001.89001.89001,931,700
20 Jun 20241.92001.93001.90001.90001.90001,168,800
19 Jun 20241.92001.93001.88001.92001.92001,602,200
18 Jun 20241.93001.95001.90001.91001.91001,145,900
14 Jun 20241.96001.96001.92001.92001.92001,157,700
13 Jun 20241.99001.99001.94001.95001.95001,665,300
12 Jun 20242.03002.03001.94001.97001.97001,895,500
11 Jun 20241.92002.01001.92001.99001.99002,761,100
10 Jun 20241.97001.97001.90001.92001.92001,631,700
07 Jun 20241.95001.98001.92001.97001.97001,243,600
06 Jun 20241.98002.00001.94001.94001.94002,114,100
05 Jun 20241.95001.98001.94001.95001.95002,308,900
04 Jun 20241.93001.95001.91001.94001.94001,544,700
03 Jun 20241.85001.94001.85001.94001.94003,935,800
31 May 20241.88001.90001.83001.83001.83007,610,400
30 May 20241.92001.97001.89001.96001.96002,306,500
29 May 20241.91001.97001.91001.94001.94001,805,900
28 May 20241.94001.94001.90001.92001.92001,720,800
27 May 20241.89001.93001.89001.92001.92002,100,700
27 May 2024101:100 Stock split
24 May 20241.89111.89111.86141.88121.88122,200,285
23 May 20241.82181.93071.82181.92081.92083,342,595
21 May 20241.85151.85151.81191.82181.82182,456,017
20 May 20241.84161.87131.81191.84161.84162,440,766
17 May 20241.85151.87131.82181.82181.82182,207,355
16 May 20241.87131.90101.84161.84161.84161,857,996
15 May 20241.90101.91091.83171.86141.86142,899,306
14 May 20241.78221.91091.78221.89111.89114,265,129
13 May 20241.95051.95051.80201.80201.80207,657,921
10 May 20241.96042.00001.91091.95051.95057,487,029
09 May 20242.06932.08911.96042.00002.000010,391,486
08 May 20242.29702.33662.28712.29702.2970739,623
07 May 20242.32672.33662.28712.28712.28711,582,973
06 May 20242.33662.34652.30692.31682.3168824,564
03 May 20242.37622.37622.33662.33662.3366590,345
02 May 20242.33662.38612.32672.36632.36631,943,543
30 Apr 20242.46532.46532.32672.33662.33663,473,289
29 Apr 20242.36632.47522.34652.46532.46533,139,383
26 Apr 20242.31682.36632.31682.34652.34651,152,612
25 Apr 20242.32672.34652.30692.31682.3168962,328
24 Apr 20242.34652.40592.33662.33662.33662,491,165
23 Apr 20242.32672.33662.28712.32672.32671,256,238
22 Apr 20242.34652.34652.28712.29702.29701,888,700
19 Apr 20242.33662.34652.22772.26732.26731,963,642
18 Apr 20242.29702.37622.29702.33662.33661,420,969
17 Apr 20242.36632.36632.31682.32672.32671,192,911
16 Apr 20242.37622.40592.31682.35642.35642,522,677
15 Apr 20242.40592.44552.38612.40592.40591,395,719
12 Apr 20242.49502.50502.42572.45542.45541,519,242
11 Apr 20242.42572.50502.41582.47522.47522,623,576
09 Apr 20242.33662.45542.31682.44552.44553,559,139
08 Apr 20242.37622.37622.32672.33662.33661,230,584
05 Apr 20242.35642.39602.34652.36632.36632,392,286
04 Apr 20242.40592.44552.35642.38612.38615,573,685
03 Apr 20242.22772.42572.22772.33662.33669,799,828
02 Apr 20242.14852.15842.10892.13862.13861,816,889
01 Apr 20242.16832.16832.12872.14852.14851,977,378
28 Mar 20242.16832.20792.15842.16832.16831,536,210
27 Mar 20242.15842.18812.14852.16832.16831,274,721
26 Mar 20242.16832.17822.13862.16832.16831,097,264
25 Mar 20242.19802.21782.15842.15842.15841,150,996
22 Mar 20242.26732.26732.18812.19802.1980874,862
21 Mar 20242.16832.25742.16832.22772.22773,092,216
20 Mar 20242.16832.16832.11882.13862.13861,130,695
19 Mar 20242.15842.19802.14852.15842.15841,332,796
18 Mar 20242.20792.21782.13862.14852.14851,751,946
15 Mar 20242.22772.23762.17822.20792.20791,754,168
14 Mar 20242.28712.28712.20792.23762.23761,793,962
13 Mar 20242.27722.29702.23762.27722.27721,086,457
12 Mar 20242.27722.32672.24752.25742.25741,990,609
11 Mar 20242.28712.29702.25742.29702.2970925,261
08 Mar 20242.27722.32672.25742.30692.30691,894,154
07 Mar 20242.27722.30692.25742.26732.26732,604,083
06 Mar 20242.31682.34652.24752.26732.26732,269,470
05 Mar 20242.27722.39602.26732.31682.31684,030,809
04 Mar 20242.23762.29702.18812.27722.27722,489,650
01 Mar 20242.12872.30692.11882.21782.21786,756,496
29 Feb 20242.49502.50502.06932.11882.118812,147,472
28 Feb 20242.70302.74262.61392.62382.62381,598,931
27 Feb 20242.72282.75252.64362.70302.70301,364,409
26 Feb 20242.72282.72282.68322.72282.7228640,845
23 Feb 20242.80202.83172.71292.73272.73271,909,304
22 Feb 20242.75252.80202.73272.78222.78221,842,644
21 Feb 20242.74262.78222.69312.71292.71291,429,352
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...