Singapore markets closed

Global Testing Corporation Limited (AYN.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.9350+0.0050 (+0.54%)
At close: 05:04PM SGT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.93500.93500.93000.93500.93503,000
22 Apr 20240.93500.93500.90000.93000.930016,800
19 Apr 20240.90000.90000.90000.90000.9000500
18 Apr 20240.90500.90500.90500.90500.9050-
17 Apr 20240.90500.90500.90500.90500.9050-
16 Apr 20240.93500.93500.90500.90500.90504,000
15 Apr 20240.92500.93000.92500.93000.93004,800
12 Apr 20240.93500.93500.93500.93500.9350-
11 Apr 20240.93500.93500.93500.93500.935065,600
09 Apr 20240.93500.93500.92000.93500.935048,900
08 Apr 20240.91000.93000.91000.93000.930020,600
05 Apr 20240.88000.88000.88000.88000.8800-
04 Apr 20240.88000.88000.88000.88000.8800100
03 Apr 20240.88000.90000.88000.90000.900014,000
02 Apr 20240.89000.89000.89000.89000.890029,000
01 Apr 20240.88500.90000.88500.90000.9000700
28 Mar 20240.88000.88000.88000.88000.8800-
27 Mar 20240.88500.88500.88000.88000.880024,300
26 Mar 20240.88500.88500.88500.88500.88501,000
25 Mar 20240.87500.88500.87500.88500.88503,400
22 Mar 20240.90000.90000.90000.90000.9000-
21 Mar 20240.90000.90000.90000.90000.90002,700
20 Mar 20240.90000.90500.90000.90500.90501,900
19 Mar 20240.89500.89500.89500.89500.8950-
18 Mar 20240.89500.89500.89500.89500.89503,000
15 Mar 20240.87500.87500.87500.87500.8750-
14 Mar 20240.87500.87500.87500.87500.87502,100
13 Mar 20240.88000.88000.87500.88000.880010,400
12 Mar 20240.87500.88000.87500.88000.88006,900
11 Mar 20240.87000.90000.87000.90000.900016,400
08 Mar 20240.86500.86500.86500.86500.8650-
07 Mar 20240.86500.86500.86500.86500.8650-
06 Mar 20240.86500.86500.86500.86500.8650-
05 Mar 20240.89500.89500.86500.86500.86503,400
04 Mar 20240.87000.87000.86500.86500.865023,000
01 Mar 20240.87000.87000.86500.87000.87004,400
29 Feb 20240.86500.86500.86500.86500.8650400
28 Feb 20240.86500.86500.85500.86000.860013,900
27 Feb 20240.88500.88500.78500.88000.880079,800
26 Feb 20240.87500.87500.87500.87500.8750-
23 Feb 20240.87500.87500.87500.87500.8750-
22 Feb 20240.90000.90000.87500.87500.87505,300
21 Feb 20240.90000.90000.90000.90000.90001,800
20 Feb 20240.90500.90500.90500.90500.9050-
19 Feb 20240.90500.90500.90500.90500.90501,800
16 Feb 20240.90000.90000.90000.90000.90006,200
15 Feb 20240.90000.90000.87500.90000.90008,200
14 Feb 20240.89500.90000.87500.90000.90009,000
13 Feb 20240.90000.90000.89500.89500.89502,900
09 Feb 20240.88000.88000.88000.88000.8800-
08 Feb 20240.87500.88000.87500.88000.88003,500
07 Feb 20240.87500.87500.87500.87500.8750-
06 Feb 20240.87500.87500.87500.87500.8750-
05 Feb 20240.88500.88500.87000.87500.87502,300
02 Feb 20240.89500.89500.89500.89500.8950-
01 Feb 20240.89500.89500.89500.89500.8950-
31 Jan 20240.89500.89500.89500.89500.8950100
30 Jan 20240.90000.90000.90000.90000.90003,500
29 Jan 20240.92000.92000.87500.87500.87506,800
26 Jan 20240.92500.92500.92500.92500.9250100
25 Jan 20240.93500.93500.93500.93500.9350-
24 Jan 20240.93500.93500.93500.93500.9350-
23 Jan 20240.93500.93500.93500.93500.9350-
22 Jan 20240.93500.93500.93500.93500.9350-
19 Jan 20240.93500.93500.93500.93500.9350-
18 Jan 20240.93500.94000.93500.93500.935025,200
17 Jan 20240.90500.93500.90500.93500.93508,200
16 Jan 20240.91500.91500.91000.91000.910018,200
15 Jan 20240.91500.91500.91000.91000.91002,400
12 Jan 20240.95000.95000.91500.91500.91503,000
11 Jan 20240.92500.92500.92500.92500.9250-
10 Jan 20240.94500.94500.92500.92500.92508,200
09 Jan 20240.90000.93000.90000.93000.93006,700
08 Jan 20240.92000.92000.90500.90500.905021,300
05 Jan 20240.92500.92500.92500.92500.9250-
04 Jan 20240.92500.92500.92500.92500.9250-
03 Jan 20240.92500.92500.92500.92500.92504,400
02 Jan 20240.92500.93000.92500.93000.93003,700
29 Dec 20230.94000.97500.92000.92500.92509,200
28 Dec 20230.90500.92500.90000.92000.920019,300
27 Dec 20230.93500.93500.93500.93500.9350500
26 Dec 20230.89000.90500.89000.90500.905017,900
22 Dec 20230.89000.89000.89000.89000.8900-
21 Dec 20230.89000.90000.89000.89000.89009,300
20 Dec 20230.85000.85000.84500.85000.85009,400
19 Dec 20230.84500.84500.84500.84500.84502,100
18 Dec 20230.86500.86500.84000.85000.85002,700
15 Dec 20230.86500.86500.86500.86500.86501,200
14 Dec 20230.90500.90500.90500.90500.9050-
13 Dec 20230.90500.90500.90500.90500.9050-
12 Dec 20230.90500.90500.90500.90500.9050100
11 Dec 20230.89500.89500.89500.89500.89502,200
08 Dec 20230.86000.91000.85500.89500.895010,500
07 Dec 20230.85000.85000.85000.85000.8500500
06 Dec 20230.86500.86500.84500.84500.84504,000
05 Dec 20230.91000.91000.91000.91000.9100-
04 Dec 20230.91000.91000.91000.91000.9100-
01 Dec 20230.91000.91000.91000.91000.9100-
30 Nov 20230.91000.91000.91000.91000.9100-
29 Nov 20230.91000.91000.91000.91000.91001,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...