AWX.SI - AEM Holdings Ltd.
SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 3.6400 | 3.6600 | 3.5800 | 3.6100 | 3.6100 | 774,900 |
| 07 Jun 2023 | 3.6100 | 3.6900 | 3.6100 | 3.6500 | 3.6500 | 1,323,800 |
| 06 Jun 2023 | 3.6700 | 3.7100 | 3.5800 | 3.6200 | 3.6200 | 1,570,100 |
| 05 Jun 2023 | 3.7000 | 3.7200 | 3.6300 | 3.6800 | 3.6800 | 2,226,300 |
| 01 Jun 2023 | 3.6300 | 3.6900 | 3.6300 | 3.6600 | 3.6600 | 1,878,400 |
| 31 May 2023 | 3.6300 | 3.6300 | 3.5500 | 3.6000 | 3.6000 | 1,668,200 |
| 30 May 2023 | 3.6200 | 3.6500 | 3.5700 | 3.6400 | 3.6400 | 1,677,000 |
| 29 May 2023 | 3.5400 | 3.7500 | 3.5400 | 3.6100 | 3.6100 | 4,932,700 |
| 26 May 2023 | 3.4300 | 3.5600 | 3.4300 | 3.4900 | 3.4900 | 3,414,400 |
| 25 May 2023 | 3.2000 | 3.5500 | 3.2000 | 3.4200 | 3.4200 | 4,995,600 |
| 24 May 2023 | 3.1400 | 3.2300 | 3.1300 | 3.2200 | 3.2200 | 1,203,100 |
| 23 May 2023 | 3.1800 | 3.1900 | 3.1300 | 3.1600 | 3.1600 | 1,394,900 |
| 22 May 2023 | 3.2300 | 3.2700 | 3.1700 | 3.1800 | 3.1800 | 1,869,900 |
| 19 May 2023 | 3.1600 | 3.2700 | 3.1600 | 3.2200 | 3.2200 | 1,945,300 |
| 18 May 2023 | 3.1100 | 3.1600 | 3.0500 | 3.1500 | 3.1500 | 1,876,900 |
| 17 May 2023 | 3.1200 | 3.1400 | 3.0600 | 3.0800 | 3.0800 | 1,000,100 |
| 16 May 2023 | 3.2000 | 3.2600 | 3.1300 | 3.1500 | 3.1500 | 2,764,000 |
| 16 May 2023 | 0.036 Dividend | |||||
| 15 May 2023 | 3.3600 | 3.3600 | 3.2200 | 3.2400 | 3.2040 | 3,561,000 |
| 12 May 2023 | 3.3100 | 3.4700 | 3.2700 | 3.3700 | 3.3326 | 3,290,400 |
| 11 May 2023 | 3.4600 | 3.5200 | 3.4100 | 3.4500 | 3.4117 | 1,358,400 |
| 10 May 2023 | 3.4300 | 3.5000 | 3.4200 | 3.4500 | 3.4117 | 935,700 |
| 09 May 2023 | 3.5000 | 3.5500 | 3.4200 | 3.4500 | 3.4117 | 1,395,900 |
| 08 May 2023 | 3.5800 | 3.6200 | 3.5000 | 3.5100 | 3.4710 | 2,071,300 |
| 05 May 2023 | 3.5800 | 3.6000 | 3.5300 | 3.5800 | 3.5402 | 821,300 |
| 04 May 2023 | 3.6300 | 3.6400 | 3.5500 | 3.5900 | 3.5501 | 1,501,400 |
| 03 May 2023 | 3.6000 | 3.7700 | 3.5700 | 3.6200 | 3.5798 | 4,022,800 |
| 02 May 2023 | 3.4100 | 3.6500 | 3.3600 | 3.6000 | 3.5600 | 4,109,800 |
| 28 Apr 2023 | 3.2900 | 3.4500 | 3.2900 | 3.3800 | 3.3424 | 3,304,800 |
| 27 Apr 2023 | 3.3000 | 3.3200 | 3.2500 | 3.2800 | 3.2436 | 1,173,000 |
| 26 Apr 2023 | 3.2800 | 3.3300 | 3.2800 | 3.2900 | 3.2534 | 759,700 |
| 25 Apr 2023 | 3.3000 | 3.3000 | 3.2700 | 3.2900 | 3.2534 | 1,014,100 |
| 24 Apr 2023 | 3.3000 | 3.3400 | 3.2700 | 3.3200 | 3.2831 | 971,000 |
| 21 Apr 2023 | 3.2700 | 3.3100 | 3.2600 | 3.3000 | 3.2633 | 475,200 |
| 20 Apr 2023 | 3.2900 | 3.3300 | 3.2500 | 3.2800 | 3.2436 | 1,124,000 |
| 19 Apr 2023 | 3.3000 | 3.3300 | 3.2600 | 3.3000 | 3.2633 | 1,151,100 |
| 18 Apr 2023 | 3.2900 | 3.3500 | 3.2500 | 3.3100 | 3.2732 | 1,084,500 |
| 17 Apr 2023 | 3.3300 | 3.3600 | 3.2800 | 3.2900 | 3.2534 | 847,800 |
| 14 Apr 2023 | 3.3100 | 3.3800 | 3.3000 | 3.3300 | 3.2930 | 1,310,600 |
| 13 Apr 2023 | 3.3200 | 3.3700 | 3.3000 | 3.3200 | 3.2831 | 1,002,800 |
| 12 Apr 2023 | 3.3200 | 3.3500 | 3.2700 | 3.3300 | 3.2930 | 858,100 |
| 11 Apr 2023 | 3.3700 | 3.3700 | 3.3000 | 3.3200 | 3.2831 | 891,800 |
| 10 Apr 2023 | 3.3000 | 3.4000 | 3.3000 | 3.3800 | 3.3424 | 889,500 |
| 06 Apr 2023 | 3.2800 | 3.3200 | 3.2700 | 3.3200 | 3.2831 | 1,118,600 |
| 05 Apr 2023 | 3.3200 | 3.3400 | 3.2800 | 3.3000 | 3.2633 | 1,200,900 |
| 04 Apr 2023 | 3.2700 | 3.3400 | 3.2600 | 3.3100 | 3.2732 | 2,096,700 |
| 03 Apr 2023 | 3.2400 | 3.2800 | 3.1900 | 3.2500 | 3.2139 | 2,834,200 |
| 31 Mar 2023 | 3.1900 | 3.2200 | 3.1300 | 3.1800 | 3.1447 | 2,735,600 |
| 30 Mar 2023 | 3.0500 | 3.1800 | 3.0500 | 3.1600 | 3.1249 | 4,553,000 |
| 29 Mar 2023 | 2.9900 | 3.0000 | 2.9600 | 3.0000 | 2.9667 | 588,900 |
| 28 Mar 2023 | 2.9900 | 3.0100 | 2.9400 | 2.9800 | 2.9469 | 889,800 |
| 27 Mar 2023 | 2.9500 | 3.0000 | 2.9500 | 2.9700 | 2.9370 | 1,325,000 |
| 24 Mar 2023 | 2.8800 | 2.9600 | 2.8700 | 2.9500 | 2.9172 | 2,468,500 |
| 23 Mar 2023 | 2.8300 | 2.8700 | 2.8300 | 2.8600 | 2.8282 | 1,067,200 |
| 22 Mar 2023 | 2.8600 | 2.8800 | 2.8200 | 2.8600 | 2.8282 | 1,089,400 |
| 21 Mar 2023 | 2.9500 | 2.9700 | 2.8100 | 2.8200 | 2.7887 | 3,044,000 |
| 20 Mar 2023 | 3.0100 | 3.0200 | 2.9200 | 2.9400 | 2.9073 | 836,700 |
| 17 Mar 2023 | 2.9700 | 3.0400 | 2.9700 | 2.9900 | 2.9568 | 1,753,300 |
| 16 Mar 2023 | 2.8800 | 2.9900 | 2.8800 | 2.9500 | 2.9172 | 1,633,900 |
| 15 Mar 2023 | 2.9300 | 2.9700 | 2.9000 | 2.9000 | 2.8678 | 1,831,200 |
| 14 Mar 2023 | 2.9200 | 2.9400 | 2.8400 | 2.9000 | 2.8678 | 1,674,800 |
| 13 Mar 2023 | 2.8600 | 2.9600 | 2.8400 | 2.9300 | 2.8974 | 2,505,500 |
| 10 Mar 2023 | 2.8200 | 2.8900 | 2.8200 | 2.8800 | 2.8480 | 1,171,000 |
| 09 Mar 2023 | 2.7900 | 2.8900 | 2.7800 | 2.8600 | 2.8282 | 2,265,800 |
| 08 Mar 2023 | 2.8300 | 2.8400 | 2.7600 | 2.7800 | 2.7491 | 2,207,600 |
| 07 Mar 2023 | 2.8600 | 2.8800 | 2.8200 | 2.8400 | 2.8084 | 1,300,100 |
| 06 Mar 2023 | 2.8200 | 2.8900 | 2.8000 | 2.8600 | 2.8282 | 2,514,600 |
| 03 Mar 2023 | 2.8100 | 2.8100 | 2.7200 | 2.7800 | 2.7491 | 2,195,700 |
| 02 Mar 2023 | 2.7500 | 2.8300 | 2.7300 | 2.7900 | 2.7590 | 5,414,300 |
| 01 Mar 2023 | 2.8700 | 2.8800 | 2.7000 | 2.7600 | 2.7293 | 6,770,700 |
| 28 Feb 2023 | 3.0000 | 3.0500 | 2.8300 | 2.8800 | 2.8480 | 6,941,600 |
| 27 Feb 2023 | 3.1300 | 3.1300 | 3.0200 | 3.0500 | 3.0161 | 6,798,000 |
| 24 Feb 2023 | 3.3900 | 3.4000 | 3.3400 | 3.3800 | 3.3424 | 867,700 |
| 23 Feb 2023 | 3.3300 | 3.4300 | 3.3300 | 3.3800 | 3.3424 | 1,583,700 |
| 22 Feb 2023 | 3.3200 | 3.3800 | 3.3100 | 3.3200 | 3.2831 | 965,900 |
| 21 Feb 2023 | 3.3200 | 3.3600 | 3.3000 | 3.3300 | 3.2930 | 518,500 |
| 20 Feb 2023 | 3.3600 | 3.3600 | 3.3100 | 3.3100 | 3.2732 | 319,700 |
| 17 Feb 2023 | 3.3200 | 3.3600 | 3.3100 | 3.3400 | 3.3029 | 627,000 |
| 16 Feb 2023 | 3.3000 | 3.3600 | 3.2900 | 3.3400 | 3.3029 | 1,809,700 |
| 15 Feb 2023 | 3.3000 | 3.3400 | 3.2700 | 3.2900 | 3.2534 | 602,000 |
| 14 Feb 2023 | 3.3100 | 3.3300 | 3.2700 | 3.3000 | 3.2633 | 914,500 |
| 13 Feb 2023 | 3.3200 | 3.3200 | 3.2800 | 3.2800 | 3.2436 | 776,400 |
| 10 Feb 2023 | 3.4200 | 3.4300 | 3.3100 | 3.3200 | 3.2831 | 2,276,400 |
| 09 Feb 2023 | 3.4100 | 3.4300 | 3.3800 | 3.4200 | 3.3820 | 799,400 |
| 08 Feb 2023 | 3.4500 | 3.4700 | 3.4000 | 3.4100 | 3.3721 | 1,291,300 |
| 07 Feb 2023 | 3.4300 | 3.5200 | 3.4200 | 3.4300 | 3.3919 | 1,380,300 |
| 06 Feb 2023 | 3.4300 | 3.4900 | 3.4200 | 3.4400 | 3.4018 | 610,900 |
| 03 Feb 2023 | 3.5200 | 3.5300 | 3.4300 | 3.4400 | 3.4018 | 1,222,700 |
| 02 Feb 2023 | 3.5400 | 3.5800 | 3.4900 | 3.5100 | 3.4710 | 1,678,000 |
| 01 Feb 2023 | 3.4700 | 3.5200 | 3.4700 | 3.4800 | 3.4413 | 1,605,700 |
| 31 Jan 2023 | 3.4200 | 3.4700 | 3.4000 | 3.4600 | 3.4216 | 913,700 |
| 30 Jan 2023 | 3.4500 | 3.4800 | 3.3900 | 3.4200 | 3.3820 | 1,242,000 |
| 27 Jan 2023 | 3.5000 | 3.5000 | 3.4200 | 3.4500 | 3.4117 | 2,879,900 |
| 26 Jan 2023 | 3.4900 | 3.5800 | 3.4600 | 3.5600 | 3.5204 | 2,543,400 |
| 25 Jan 2023 | 3.4500 | 3.4900 | 3.4400 | 3.4500 | 3.4117 | 961,200 |
| 20 Jan 2023 | 3.3000 | 3.4700 | 3.2900 | 3.4200 | 3.3820 | 2,550,400 |
| 19 Jan 2023 | 3.3000 | 3.3300 | 3.2900 | 3.2900 | 3.2534 | 396,600 |
| 18 Jan 2023 | 3.3300 | 3.3400 | 3.2800 | 3.3000 | 3.2633 | 785,900 |
| 17 Jan 2023 | 3.2700 | 3.3700 | 3.2700 | 3.3200 | 3.2831 | 1,132,400 |
| 16 Jan 2023 | 3.3400 | 3.3500 | 3.2600 | 3.2600 | 3.2238 | 1,968,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.