Singapore markets closed

AEM Holdings Ltd (AWX.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.4500-0.0700 (-1.99%)
At close: 5:15PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 20203.53003.56003.44003.45003.45004,139,600
24 Sep 20203.50003.56003.48003.52003.52003,455,200
23 Sep 20203.59003.60003.53003.57003.57002,034,300
22 Sep 20203.54003.59003.51003.55003.55002,203,700
21 Sep 20203.65003.67003.50003.50003.50003,053,200
18 Sep 20203.60003.67003.60003.66003.66007,847,800
17 Sep 20203.59003.72003.58003.59003.59005,573,400
16 Sep 20203.63003.65003.58003.60003.60002,496,500
15 Sep 20203.67003.69003.60003.62003.62003,777,000
14 Sep 20203.67003.75003.53003.63003.63007,025,400
11 Sep 20203.50003.68003.36003.63003.630015,105,100
10 Sep 20203.76003.77003.28003.29003.290013,066,600
09 Sep 20203.68003.73003.65003.71003.71005,790,400
08 Sep 20203.86003.88003.75003.76003.76003,850,500
07 Sep 20203.90003.92003.82003.84003.84002,580,700
04 Sep 20203.90003.98003.82003.90003.900010,728,700
03 Sep 20204.18004.19004.02004.05004.05005,812,900
02 Sep 20204.09004.18004.08004.18004.18005,506,300
01 Sep 20204.03004.12004.03004.08004.08003,211,300
31 Aug 20204.10004.12004.02004.02004.02002,546,200
28 Aug 20204.10004.12004.05004.09004.09003,478,000
27 Aug 20204.05004.13004.04004.09004.09003,420,000
27 Aug 20200.05 Dividend
26 Aug 20204.06004.10004.00004.09004.04004,338,900
25 Aug 20204.22004.24004.04004.05004.00054,306,000
24 Aug 20204.07004.22004.06004.18004.12895,935,600
21 Aug 20204.04004.08004.01004.05004.00052,598,700
20 Aug 20204.05004.08003.97004.00003.95113,116,300
19 Aug 20204.02004.14004.02004.08004.03013,573,200
18 Aug 20204.05004.08003.97004.00003.95113,387,200
17 Aug 20204.09004.14004.02004.02003.97092,454,600
14 Aug 20204.18004.18004.05004.05004.00054,197,600
13 Aug 20204.19004.23004.12004.15004.09934,370,500
12 Aug 20204.16004.18004.11004.15004.09932,811,300
11 Aug 20204.23004.25004.15004.20004.14872,771,900
07 Aug 20204.34004.35004.21004.22004.16843,341,100
06 Aug 20204.20004.33004.15004.29004.23767,099,100
05 Aug 20204.23004.28004.11004.18004.128910,803,300
04 Aug 20203.96004.23003.93004.19004.138825,108,300
03 Aug 20203.61003.78003.60003.66003.61539,718,700
30 Jul 20203.56003.58003.50003.57003.52645,697,900
29 Jul 20203.48003.62003.44003.52003.47709,142,300
28 Jul 20203.50003.51003.37003.49003.44737,446,100
27 Jul 20203.44003.54003.42003.46003.41776,515,800
24 Jul 20203.47003.52003.36003.51003.467116,851,100
23 Jul 20203.65003.72003.61003.68003.63505,961,400
22 Jul 20203.68003.78003.57003.58003.536211,714,000
21 Jul 20203.23003.81003.23003.77003.723923,488,900
20 Jul 20203.17003.22003.10003.20003.16097,428,400
17 Jul 20203.05003.15003.04003.11003.07205,789,800
16 Jul 20203.05003.09003.02003.02002.98313,348,500
15 Jul 20203.11003.13003.05003.07003.03253,567,300
14 Jul 20203.21003.22003.03003.07003.032511,805,500
13 Jul 20203.26003.29003.21003.21003.17082,799,200
09 Jul 20203.31003.32003.15003.24003.20043,451,300
08 Jul 20203.21003.30003.18003.28003.23994,674,400
07 Jul 20203.34003.36003.22003.23003.19053,316,700
06 Jul 20203.17003.32003.14003.31003.269512,272,600
03 Jul 20203.17003.20003.14003.16003.12142,350,700
02 Jul 20203.17003.17003.11003.15003.11152,409,500
01 Jul 20203.16003.21003.12003.17003.13124,672,800
30 Jun 20203.00003.16002.98003.14003.101615,751,000
29 Jun 20202.97002.99002.87002.93002.89425,818,100
26 Jun 20203.03003.04003.00003.00002.96332,300,800
25 Jun 20203.00003.04002.98003.00002.96332,846,100
24 Jun 20203.06003.08002.99003.03002.99303,231,500
23 Jun 20203.09003.09002.96003.04003.00286,345,000
22 Jun 20203.05003.12003.04003.08003.04232,872,100
19 Jun 20203.10003.12003.06003.07003.03252,518,400
18 Jun 20203.07003.11003.06003.10003.06212,104,000
17 Jun 20203.15003.16003.09003.11003.07202,757,300
16 Jun 20203.10003.18003.10003.14003.10166,608,700
15 Jun 20203.07003.10002.98002.99002.95344,617,700
12 Jun 20202.96003.12002.93003.10003.06214,983,600
11 Jun 20203.14003.16003.03003.05003.01274,090,700
10 Jun 20203.13003.18003.10003.13003.09173,755,200
09 Jun 20203.23003.24003.09003.09003.05226,354,300
08 Jun 20203.33003.35003.18003.23003.19056,269,100
05 Jun 20203.16003.29003.15003.27003.23008,102,300
04 Jun 20203.09003.34003.06003.13003.091721,717,700
03 Jun 20203.16003.17003.05003.08003.04236,505,000
02 Jun 20203.12003.14003.07003.14003.10165,545,100
01 Jun 20203.11003.15003.08003.12003.08193,250,900
29 May 20203.09003.15003.03003.06003.02263,529,700
28 May 20203.15003.17003.08003.11003.07205,044,800
28 May 20200.031 Dividend
27 May 20203.15003.27003.11003.13003.061112,239,100
26 May 20203.02003.18003.02003.16003.090511,030,400
22 May 20203.06003.08002.94002.96002.89498,013,600
21 May 20203.14003.14003.06003.06002.99273,933,600
20 May 20203.11003.13003.08003.11003.04162,273,900
19 May 20203.08003.14003.05003.11003.04166,607,700
18 May 20203.14003.14003.00003.02002.95357,859,400
15 May 20203.26003.27003.10003.11003.04166,553,800
14 May 20203.11003.20003.10003.16003.09055,427,700
14 May 20200.031 Dividend
13 May 20203.04003.18003.04003.15003.05047,016,000
12 May 20203.17003.26003.00003.09002.992315,788,700
11 May 20203.19003.40003.15003.17003.069715,566,500
08 May 20202.82003.12002.82003.08002.982625,524,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...