AYN.SI - Global Testing Corporation Limited
SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 6,500 |
| 01 Jun 2023 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 12,300 |
| 31 May 2023 | 1.0000 | 1.0900 | 1.0000 | 1.0900 | 1.0900 | 8,900 |
| 30 May 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 31,600 |
| 30 May 2023 | 0.1 Dividend | |||||
| 29 May 2023 | 1.1600 | 1.1700 | 1.1300 | 1.1700 | 1.0700 | 14,800 |
| 26 May 2023 | 1.1600 | 1.1600 | 1.1100 | 1.1100 | 1.0151 | 800 |
| 25 May 2023 | 1.1600 | 1.1700 | 1.1600 | 1.1600 | 1.0609 | 3,900 |
| 24 May 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.0609 | 300 |
| 23 May 2023 | 1.1600 | 1.1600 | 1.1400 | 1.1600 | 1.0609 | 2,600 |
| 22 May 2023 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.0700 | 6,200 |
| 19 May 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.0609 | 2,000 |
| 18 May 2023 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.0334 | 5,000 |
| 17 May 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.9877 | - |
| 16 May 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.9877 | - |
| 15 May 2023 | 1.1700 | 1.1700 | 1.0800 | 1.0800 | 0.9877 | 13,700 |
| 12 May 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.0883 | - |
| 11 May 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.0883 | - |
| 10 May 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.0883 | - |
| 09 May 2023 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | 1.0883 | 4,000 |
| 08 May 2023 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.0883 | 17,400 |
| 05 May 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.0517 | 700 |
| 04 May 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.0883 | 2,500 |
| 03 May 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.0883 | 20,000 |
| 02 May 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.0883 | 5,000 |
| 28 Apr 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1066 | - |
| 27 Apr 2023 | 1.1900 | 1.2100 | 1.1700 | 1.2100 | 1.1066 | 43,800 |
| 26 Apr 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.0517 | 1,200 |
| 25 Apr 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.0883 | 4,200 |
| 24 Apr 2023 | 1.1200 | 1.1900 | 1.1200 | 1.1900 | 1.0883 | 63,300 |
| 21 Apr 2023 | 1.1000 | 1.1100 | 1.0800 | 1.1000 | 1.0060 | 54,900 |
| 20 Apr 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0060 | 17,500 |
| 19 Apr 2023 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.0243 | 17,000 |
| 18 Apr 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.0517 | 8,200 |
| 17 Apr 2023 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.0426 | 17,400 |
| 14 Apr 2023 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.0426 | 14,600 |
| 13 Apr 2023 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.0517 | 17,300 |
| 12 Apr 2023 | 1.2100 | 1.2100 | 1.1700 | 1.1800 | 1.0791 | 4,000 |
| 11 Apr 2023 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.0517 | 15,000 |
| 10 Apr 2023 | 1.1700 | 1.2100 | 1.1700 | 1.1700 | 1.0700 | 14,000 |
| 06 Apr 2023 | 1.1800 | 1.1900 | 1.1600 | 1.1600 | 1.0609 | 29,000 |
| 05 Apr 2023 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | 1.0700 | 41,700 |
| 04 Apr 2023 | 1.0300 | 1.1200 | 1.0300 | 1.1200 | 1.0243 | 30,700 |
| 03 Apr 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 0.9420 | 60,600 |
| 31 Mar 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.9694 | 100 |
| 30 Mar 2023 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 0.9694 | 35,600 |
| 29 Mar 2023 | 1.0800 | 1.1000 | 1.0600 | 1.0700 | 0.9785 | 11,000 |
| 28 Mar 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 0.9877 | 6,400 |
| 27 Mar 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 0.9877 | 8,500 |
| 24 Mar 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.9603 | - |
| 23 Mar 2023 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 0.9603 | 43,000 |
| 22 Mar 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 0.9877 | 39,700 |
| 21 Mar 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.9968 | - |
| 20 Mar 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 0.9968 | 10,300 |
| 17 Mar 2023 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.0060 | 34,900 |
| 16 Mar 2023 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.0243 | 27,000 |
| 15 Mar 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1500 | 1.0517 | 9,300 |
| 14 Mar 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.0974 | - |
| 13 Mar 2023 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | 1.0974 | 900 |
| 10 Mar 2023 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.0609 | 13,800 |
| 09 Mar 2023 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.0700 | 3,700 |
| 08 Mar 2023 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.0974 | 21,300 |
| 07 Mar 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.0609 | - |
| 06 Mar 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.0609 | - |
| 03 Mar 2023 | 1.2200 | 1.2200 | 1.1600 | 1.1600 | 1.0609 | 41,800 |
| 02 Mar 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1157 | - |
| 01 Mar 2023 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.1157 | 6,400 |
| 28 Feb 2023 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | 1.1340 | 43,700 |
| 27 Feb 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.1706 | 13,300 |
| 24 Feb 2023 | 1.3100 | 1.3200 | 1.2800 | 1.2800 | 1.1706 | 37,500 |
| 23 Feb 2023 | 1.2900 | 1.3300 | 1.2900 | 1.3300 | 1.2163 | 14,600 |
| 22 Feb 2023 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.2255 | 75,100 |
| 21 Feb 2023 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | 1.2255 | 26,000 |
| 20 Feb 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.1889 | 15,500 |
| 17 Feb 2023 | 1.3400 | 1.3400 | 1.2900 | 1.3000 | 1.1889 | 40,100 |
| 16 Feb 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2346 | - |
| 15 Feb 2023 | 1.3200 | 1.3500 | 1.3000 | 1.3500 | 1.2346 | 10,100 |
| 14 Feb 2023 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.2072 | 6,000 |
| 13 Feb 2023 | 1.3700 | 1.3700 | 1.3100 | 1.3100 | 1.1980 | 8,800 |
| 10 Feb 2023 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.2438 | 71,700 |
| 09 Feb 2023 | 1.3000 | 1.3500 | 1.3000 | 1.3400 | 1.2255 | 53,400 |
| 08 Feb 2023 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.1797 | 7,200 |
| 07 Feb 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.1889 | 2,900 |
| 06 Feb 2023 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.1889 | 13,500 |
| 03 Feb 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.1980 | 5,100 |
| 02 Feb 2023 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.2163 | 11,600 |
| 01 Feb 2023 | 1.3300 | 1.3300 | 1.3000 | 1.3300 | 1.2163 | 30,300 |
| 31 Jan 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.1980 | 100 |
| 30 Jan 2023 | 1.3100 | 1.3300 | 1.3000 | 1.3000 | 1.1889 | 20,500 |
| 27 Jan 2023 | 1.3100 | 1.3200 | 1.3100 | 1.3100 | 1.1980 | 42,800 |
| 26 Jan 2023 | 1.2700 | 1.3100 | 1.2700 | 1.3000 | 1.1889 | 69,500 |
| 25 Jan 2023 | 1.2700 | 1.3000 | 1.2700 | 1.2700 | 1.1615 | 13,600 |
| 20 Jan 2023 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.1615 | 5,600 |
| 19 Jan 2023 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.1523 | 13,600 |
| 18 Jan 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.1249 | - |
| 17 Jan 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.1249 | - |
| 16 Jan 2023 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.1249 | 10,300 |
| 13 Jan 2023 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.1432 | 29,300 |
| 12 Jan 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.1523 | - |
| 11 Jan 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.1523 | - |
| *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.