AWX.SI - AEM Holdings Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20202.25002.28002.23002.23002.23004,363,600
20 Feb 20202.25002.30002.22002.27002.27006,528,300
19 Feb 20202.20002.27002.20002.22002.22009,753,900
18 Feb 20202.13002.19002.12002.17002.17006,067,500
17 Feb 20202.06002.15002.06002.14002.14007,394,300
14 Feb 20202.02002.09002.01002.06002.06005,886,200
13 Feb 20202.00002.05001.99002.04002.04006,345,500
12 Feb 20201.95002.02001.93002.01002.01008,349,700
11 Feb 20201.90001.96001.90001.95001.95009,512,400
10 Feb 20201.83001.89001.81001.88001.88003,480,400
07 Feb 20201.95001.95001.86001.87001.87006,246,400
06 Feb 20201.94001.97001.91001.96001.96006,254,700
05 Feb 20201.97001.98001.89001.94001.94009,280,300
04 Feb 20201.90001.95001.90001.95001.95007,692,800
03 Feb 20201.85001.90001.84001.89001.89005,264,600
31 Jan 20201.96001.98001.90001.90001.90005,747,200
30 Jan 20202.01002.02001.93001.93001.93006,529,200
29 Jan 20202.04002.05002.00002.02002.02005,377,600
28 Jan 20202.01002.04001.97002.01002.01008,710,100
24 Jan 20202.10002.12002.08002.11002.11005,733,600
23 Jan 20202.11002.12002.05002.05002.05005,629,500
22 Jan 20202.09002.14002.09002.13002.13004,687,400
21 Jan 20202.12002.12002.07002.08002.08005,671,100
20 Jan 20202.16002.17002.12002.13002.13004,943,000
17 Jan 20202.19002.21002.15002.16002.16004,278,700
16 Jan 20202.17002.21002.17002.18002.18006,989,100
15 Jan 20202.16002.19002.15002.16002.16003,264,900
14 Jan 20202.21002.22002.14002.16002.16005,086,000
13 Jan 20202.18002.22002.17002.19002.19005,375,200
10 Jan 20202.08002.18002.08002.18002.180015,019,000
09 Jan 20202.05002.08002.03002.05002.05009,523,900
08 Jan 20201.98002.01001.96002.00002.00008,218,400
07 Jan 20202.01002.05002.01002.04002.04004,871,100
06 Jan 20202.02002.03001.98001.98001.98006,079,100
03 Jan 20202.10002.12002.04002.04002.04007,326,800
02 Jan 20202.04002.10002.04002.09002.09009,308,500
31 Dec 20191.98002.03001.97002.02002.02006,667,000
30 Dec 20191.90001.99001.88001.99001.990011,823,100
27 Dec 20191.90001.90001.88001.89001.89001,458,800
26 Dec 20191.90001.91001.87001.88001.88002,070,500
25 Dec 20191.89001.89001.89001.89001.8900-
24 Dec 20191.85001.90001.85001.89001.89002,775,500
23 Dec 20191.87001.88001.83001.85001.85002,560,800
20 Dec 20191.90001.91001.86001.86001.86004,554,100
19 Dec 20191.91001.91001.88001.89001.89003,053,200
18 Dec 20191.90001.92001.88001.91001.91002,843,100
17 Dec 20191.93001.93001.89001.90001.90002,142,700
16 Dec 20191.93001.95001.91001.92001.92002,371,700
13 Dec 20191.94001.95001.92001.93001.93005,453,500
12 Dec 20191.92001.93001.90001.90001.90003,405,000
11 Dec 20191.90001.91001.88001.89001.89003,047,100
10 Dec 20191.90001.93001.87001.89001.89005,465,200
09 Dec 20191.94001.95001.90001.91001.91004,688,300
06 Dec 20191.95001.95001.90001.93001.93003,761,200
05 Dec 20191.96001.97001.93001.95001.95003,214,800
04 Dec 20191.91001.95001.90001.92001.92003,995,000
03 Dec 20191.93001.99001.91001.94001.940015,522,500
02 Dec 20191.81001.96001.81001.96001.960020,585,200
29 Nov 20191.72001.81001.72001.80001.800013,647,200
28 Nov 20191.78001.79001.70001.71001.71006,991,500
27 Nov 20191.79001.81001.78001.79001.79001,732,800
26 Nov 20191.82001.83001.78001.78001.78002,983,200
25 Nov 20191.82001.84001.78001.79001.79003,903,800
22 Nov 20191.82001.83001.79001.80001.80002,959,400
21 Nov 20191.81001.82001.76001.79001.79005,625,800
20 Nov 20191.86001.89001.82001.82001.82007,227,700
19 Nov 20191.86001.86001.81001.85001.85006,024,000
18 Nov 20191.80001.88001.80001.87001.870011,005,400
15 Nov 20191.78001.82001.78001.78001.78009,164,900
14 Nov 20191.76001.78001.75001.76001.76004,100,100
13 Nov 20191.78001.79001.75001.75001.75004,276,000
12 Nov 20191.72001.81001.71001.79001.790011,397,400
11 Nov 20191.80001.80001.70001.71001.71008,509,300
08 Nov 20191.82001.83001.77001.81001.81008,408,100
07 Nov 20191.76001.84001.75001.81001.810017,537,300
06 Nov 20191.64001.76001.63001.76001.760023,521,100
05 Nov 20191.64001.65001.60001.63001.63007,780,100
04 Nov 20191.58001.64001.58001.63001.630015,033,200
01 Nov 20191.48001.54001.46001.53001.53009,248,700
31 Oct 20191.52001.52001.49001.50001.50003,756,800
30 Oct 20191.50001.51001.41001.51001.510014,133,000
29 Oct 20191.51001.53001.47001.49001.49008,703,300
25 Oct 20191.44001.50001.42001.48001.480017,650,100
24 Oct 20191.41001.42001.37001.41001.41008,750,900
23 Oct 20191.33001.40001.33001.40001.400019,477,400
22 Oct 20191.32001.33001.30001.33001.33008,854,200
21 Oct 20191.28001.31001.27001.30001.300011,067,400
18 Oct 20191.26001.29001.26001.28001.280014,719,500
17 Oct 20191.25001.27001.24001.26001.26008,259,600
16 Oct 20191.25001.27001.24001.25001.250012,517,300
15 Oct 20191.20001.24001.17001.23001.230012,402,700
14 Oct 20191.21001.23001.19001.19001.19006,201,600
11 Oct 20191.17001.20001.17001.20001.20008,940,700
10 Oct 20191.14001.17001.14001.16001.16002,030,200
09 Oct 20191.15001.17001.14001.15001.15004,240,400
08 Oct 20191.15001.17001.15001.16001.16004,301,400
07 Oct 20191.15001.16001.14001.14001.14001,965,000
04 Oct 20191.16001.16001.14001.14001.14002,423,500
03 Oct 20191.11001.16001.10001.16001.16007,406,100
02 Oct 20191.14001.15001.12001.12001.12002,733,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...