Singapore markets closed

Global Testing Corporation Limited (AYN.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.0300-0.0300 (-2.83%)
At close: 10:01AM SGT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20241.04001.04001.03001.03001.03004,000
19 Jul 20241.06001.06001.06001.06001.06002,300
18 Jul 20241.04001.04001.04001.04001.04005,000
17 Jul 20241.05001.05001.05001.05001.0500200
16 Jul 20241.07001.07001.07001.07001.07001,000
15 Jul 20241.07001.07001.07001.07001.0700-
12 Jul 20241.07001.07001.07001.07001.0700-
11 Jul 20241.07001.07001.03001.07001.070044,600
10 Jul 20241.08001.08001.08001.08001.0800-
09 Jul 20241.03001.08001.03001.08001.08008,200
08 Jul 20241.02001.03001.02001.03001.03002,700
05 Jul 20241.01001.01001.01001.01001.0100-
04 Jul 20241.02001.02001.01001.01001.01003,000
03 Jul 20241.01001.01001.01001.01001.01001,000
02 Jul 20241.01001.01001.01001.01001.0100-
01 Jul 20241.01001.01001.01001.01001.01001,500
28 Jun 20241.04001.04001.04001.04001.04003,000
27 Jun 20241.06001.06001.06001.06001.0600-
26 Jun 20241.05001.06001.05001.06001.060011,400
25 Jun 20241.06001.06001.06001.06001.0600-
24 Jun 20241.06001.06001.06001.06001.060013,100
21 Jun 20241.06001.06001.06001.06001.06004,000
20 Jun 20241.06001.08001.06001.07001.070026,000
19 Jun 20241.06001.06001.06001.06001.06001,000
18 Jun 20241.00001.06001.00001.06001.060017,500
14 Jun 20241.05001.05001.05001.05001.0500-
13 Jun 20241.05001.05001.05001.05001.0500-
12 Jun 20241.04001.05001.03001.05001.050018,700
11 Jun 20241.04001.04001.04001.04001.0400-
10 Jun 20241.03001.04001.03001.04001.04002,000
07 Jun 20241.03001.04001.03001.03001.03002,500
06 Jun 20241.02001.06001.02001.03001.03003,000
05 Jun 20241.04001.04001.02001.02001.020012,300
04 Jun 20241.03001.05001.02001.05001.050011,400
03 Jun 20241.04001.05001.04001.05001.050039,100
31 May 20241.02001.03001.02001.02001.020032,000
30 May 20241.01001.03001.01001.03001.030050,100
30 May 20240.05 Dividend
29 May 20241.05001.05001.05001.05001.00009,700
28 May 20241.04001.04001.04001.04000.99052,100
27 May 20241.03001.03001.03001.03000.9810-
24 May 20241.00001.03000.98001.03000.981011,200
23 May 20241.02001.03001.00001.03000.9810113,300
21 May 20241.02001.02001.02001.02000.97146,600
20 May 20241.02001.03001.02001.02000.97143,500
17 May 20241.00001.00001.00001.00000.9524-
16 May 20241.01001.01001.00001.00000.952442,000
15 May 20241.00001.00001.00001.00000.952414,300
14 May 20240.97500.99500.97500.99500.947633,400
13 May 20240.95500.97000.95500.96500.919017,300
10 May 20240.95500.95500.95500.95500.90952,400
09 May 20240.97000.97000.95500.95500.909511,700
08 May 20240.97000.97000.97000.97000.92387,800
07 May 20240.95500.97000.95500.97000.92383,300
06 May 20240.95500.95500.95500.95500.9095-
03 May 20240.95500.95500.95500.95500.90955,900
02 May 20240.97000.97500.95000.97500.928618,000
30 Apr 20240.97500.97500.95000.95000.904823,000
29 Apr 20240.95500.97500.95500.97500.92865,500
26 Apr 20240.97000.97000.96000.96000.914317,200
25 Apr 20240.96000.96000.96000.96000.91433,000
24 Apr 20240.93500.95000.93500.95000.904815,500
23 Apr 20240.93500.93500.93000.93500.89053,000
22 Apr 20240.93500.93500.90000.93000.885716,800
19 Apr 20240.90000.90000.90000.90000.8571500
18 Apr 20240.90500.90500.90500.90500.8619-
17 Apr 20240.90500.90500.90500.90500.8619-
16 Apr 20240.93500.93500.90500.90500.86194,000
15 Apr 20240.92500.93000.92500.93000.88574,800
12 Apr 20240.93500.93500.93500.93500.8905-
11 Apr 20240.93500.93500.93500.93500.890565,600
09 Apr 20240.93500.93500.92000.93500.890548,900
08 Apr 20240.91000.93000.91000.93000.885720,600
05 Apr 20240.88000.88000.88000.88000.8381-
04 Apr 20240.88000.88000.88000.88000.8381100
03 Apr 20240.88000.90000.88000.90000.857114,000
02 Apr 20240.89000.89000.89000.89000.847629,000
01 Apr 20240.88500.90000.88500.90000.8571700
28 Mar 20240.88000.88000.88000.88000.8381-
27 Mar 20240.88500.88500.88000.88000.838124,300
26 Mar 20240.88500.88500.88500.88500.84291,000
25 Mar 20240.87500.88500.87500.88500.84293,400
22 Mar 20240.90000.90000.90000.90000.8571-
21 Mar 20240.90000.90000.90000.90000.85712,700
20 Mar 20240.90000.90500.90000.90500.86191,900
19 Mar 20240.89500.89500.89500.89500.8524-
18 Mar 20240.89500.89500.89500.89500.85243,000
15 Mar 20240.87500.87500.87500.87500.8333-
14 Mar 20240.87500.87500.87500.87500.83332,100
13 Mar 20240.88000.88000.87500.88000.838110,400
12 Mar 20240.87500.88000.87500.88000.83816,900
11 Mar 20240.87000.90000.87000.90000.857116,400
08 Mar 20240.86500.86500.86500.86500.8238-
07 Mar 20240.86500.86500.86500.86500.8238-
06 Mar 20240.86500.86500.86500.86500.8238-
05 Mar 20240.89500.89500.86500.86500.82383,400
04 Mar 20240.87000.87000.86500.86500.823823,000
01 Mar 20240.87000.87000.86500.87000.82864,400
29 Feb 20240.86500.86500.86500.86500.8238400
28 Feb 20240.86500.86500.85500.86000.819013,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...