Singapore markets close in 2 hours 50 minutes

Yongnam Holdings Limited (AXB.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0530+0.0090 (+20.45%)
As of 1:59PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Sep 20210.04700.05300.04700.05300.053010,316,600
17 Sep 20210.04500.04500.04200.04400.044073,900
16 Sep 20210.04500.04500.04200.04400.044042,000
15 Sep 20210.04500.04500.04300.04400.0440309,000
14 Sep 20210.04400.04500.04200.04500.0450213,900
13 Sep 20210.04400.04400.04400.04400.0440-
10 Sep 20210.04400.04400.04300.04400.044011,800
09 Sep 20210.04400.04400.04200.04400.044044,900
08 Sep 20210.04400.04400.04200.04400.0440183,700
07 Sep 20210.04400.04400.04300.04400.044014,200
06 Sep 20210.04400.04400.04200.04400.0440224,800
03 Sep 20210.04400.04400.04200.04400.0440257,500
02 Sep 20210.04500.04500.04100.04400.044075,000
01 Sep 20210.04400.04400.04100.04400.0440297,600
31 Aug 20210.04400.04400.04000.04300.04301,494,300
30 Aug 20210.04400.04400.04300.04400.044015,100
27 Aug 20210.04300.04400.04100.04400.0440146,300
26 Aug 20210.04300.04300.04100.04300.0430437,700
25 Aug 20210.04300.04300.04000.04300.0430410,000
24 Aug 20210.04500.04500.04200.04300.0430650,000
23 Aug 20210.04500.04500.04400.04400.044036,000
20 Aug 20210.04500.04500.04400.04500.045027,300
19 Aug 20210.04400.04400.04300.04400.044033,100
18 Aug 20210.04400.04400.04300.04400.0440142,500
17 Aug 20210.04400.04400.04200.04400.0440222,500
16 Aug 20210.04400.04400.04200.04400.0440129,600
13 Aug 20210.04500.04500.04400.04400.044030,000
12 Aug 20210.04400.04500.04300.04500.0450612,500
11 Aug 20210.04400.04400.04100.04400.0440627,600
10 Aug 20210.04200.04400.04000.04400.0440511,900
06 Aug 20210.04400.04400.04200.04300.0430134,500
05 Aug 20210.04400.04400.04200.04400.0440315,000
04 Aug 20210.04500.04500.04200.04400.0440391,600
03 Aug 20210.04500.04500.04200.04400.0440686,600
02 Aug 20210.04500.04500.04200.04500.0450576,300
30 Jul 20210.04400.04500.04400.04500.0450798,400
29 Jul 20210.04400.04500.04300.04300.04301,655,900
28 Jul 20210.04400.04400.04300.04300.04301,466,900
27 Jul 20210.04100.04400.04100.04200.04202,162,200
26 Jul 20210.04200.04200.04000.04000.0400658,400
23 Jul 20210.04300.04300.04000.04000.04003,753,900
22 Jul 20210.04500.04500.04200.04300.04303,995,000
21 Jul 20210.04700.04700.04400.04500.04502,063,100
19 Jul 20210.04800.04800.04600.04700.04701,539,800
16 Jul 20210.04800.04900.04600.04800.04807,312,300
15 Jul 20210.05200.05200.04800.04900.049016,785,300
14 Jul 20210.06000.06100.05900.05900.0590471,000
13 Jul 20210.05900.06100.05800.06000.06001,603,500
12 Jul 20210.05900.05900.05800.05800.0580381,500
09 Jul 20210.05900.05900.05800.05900.0590211,300
08 Jul 20210.05900.05900.05700.05900.0590685,000
07 Jul 20210.05900.05900.05700.05700.0570523,000
06 Jul 20210.05900.05900.05800.05900.0590243,700
05 Jul 20210.05900.05900.05800.05800.0580757,500
02 Jul 20210.05900.06000.05800.05900.05901,856,600
01 Jul 20210.06000.06000.05700.05800.05801,132,800
30 Jun 20210.05700.05900.05600.05900.05901,939,700
29 Jun 20210.06200.06200.05300.05800.05808,490,500
28 Jun 20210.06300.06300.06100.06100.06101,081,300
25 Jun 20210.06400.06400.06200.06300.06301,851,300
24 Jun 20210.06500.06500.06200.06400.06402,695,300
23 Jun 20210.06600.06600.06400.06400.06402,470,600
22 Jun 20210.06600.06700.06500.06600.06601,562,500
21 Jun 20210.06600.06700.06500.06600.06601,718,100
18 Jun 20210.06900.06900.06700.06800.06801,129,900
17 Jun 20210.06700.07000.06700.06900.06902,551,500
16 Jun 20210.06900.06900.06700.06700.0670866,800
15 Jun 20210.06900.06900.06700.06900.06901,320,300
14 Jun 20210.06800.06900.06800.06900.06901,834,600
11 Jun 20210.07000.07000.06800.06900.06904,599,200
10 Jun 20210.07000.07100.06800.06800.06807,218,200
09 Jun 20210.07300.07300.07000.07000.070012,190,100
08 Jun 20210.07200.07300.07100.07300.07302,883,100
07 Jun 20210.07400.07600.07100.07200.072032,818,600
04 Jun 20210.07600.07600.07300.07400.07408,396,200
03 Jun 20210.07800.07800.07600.07700.0770572,500
02 Jun 20210.07800.07800.07700.07700.0770370,000
01 Jun 20210.07800.07800.07600.07800.0780333,800
31 May 20210.07800.07800.07600.07800.0780209,000
28 May 20210.07800.07800.07700.07800.0780357,700
27 May 20210.07800.07800.07700.07800.0780951,100
25 May 20210.07700.07800.07700.07800.0780443,700
24 May 20210.07600.07700.07600.07700.0770982,000
21 May 20210.07600.07700.07500.07600.07603,027,100
20 May 20210.07500.07600.07400.07400.07401,370,100
19 May 20210.07600.07600.07400.07500.07501,089,500
18 May 20210.07500.07500.07300.07400.07401,759,900
17 May 20210.07400.07500.07300.07500.07501,014,400
14 May 20210.07700.07700.07200.07400.07402,502,700
12 May 20210.07800.07800.07500.07700.07703,240,900
11 May 20210.07900.08100.07600.07900.07906,130,500
10 May 20210.08200.08200.07900.08200.08202,852,200
07 May 20210.08400.08400.08000.08200.08204,127,100
06 May 20210.08300.08400.08200.08300.0830720,900
05 May 20210.08300.08300.08200.08200.08201,183,300
04 May 20210.08300.08300.08200.08300.0830253,300
03 May 20210.08300.08300.08100.08300.08301,395,200
30 Apr 20210.08300.08300.08100.08300.08301,245,100
29 Apr 20210.08300.08300.08200.08300.0830313,700
28 Apr 20210.08300.08300.08100.08200.08201,015,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...