Singapore markets closed

Global Testing Corporation Limited (AYN.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.2700+0.0700 (+5.83%)
At close: 04:57PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20221.27001.27001.26001.27001.270012,300
24 Jun 20221.20001.20001.20001.20001.2000-
23 Jun 20221.20001.30001.20001.20001.200013,900
22 Jun 20221.23001.23001.23001.23001.2300-
21 Jun 20221.23001.23001.23001.23001.230018,400
20 Jun 20221.23001.23001.23001.23001.23005,000
17 Jun 20221.21001.21001.20001.20001.20001,500
16 Jun 20221.25001.25001.23001.23001.230012,600
15 Jun 20221.27001.27001.26001.26001.26005,600
14 Jun 20221.25001.26001.25001.25001.250024,300
13 Jun 20221.25001.26001.25001.25001.2500170,900
10 Jun 20221.30001.30001.30001.30001.30003,000
09 Jun 20221.25001.32001.25001.30001.300014,300
08 Jun 20221.18001.24001.16001.22001.220033,600
07 Jun 20221.17001.21001.17001.19001.190084,300
06 Jun 20221.15001.18001.12001.12001.12005,200
03 Jun 20221.15001.15001.15001.15001.1500-
02 Jun 20221.13001.15001.13001.15001.150018,000
01 Jun 20221.20001.21001.16001.17001.17002,100
31 May 20221.17001.20001.16001.19001.190013,800
30 May 20221.25001.25001.13001.15001.150028,000
27 May 20221.15001.15001.15001.15001.150010,000
26 May 20221.21001.21001.21001.21001.2100800
25 May 20221.15001.15001.11001.13001.130030,000
24 May 20221.19001.19001.19001.19001.1900-
23 May 20221.20001.22001.19001.19001.19009,000
20 May 20221.15001.18001.15001.18001.180027,900
19 May 20221.25001.25001.23001.23001.23007,200
18 May 20221.28001.28001.27001.28001.28006,000
17 May 20221.26001.26001.25001.25001.25003,100
13 May 20221.27001.28001.27001.28001.280012,000
12 May 20221.13001.13001.13001.13001.1300500
11 May 20221.27001.27001.25001.25001.25009,300
10 May 20221.34001.34001.22001.23001.230039,200
10 May 20220.2 Dividend
09 May 20221.52001.52001.51001.52001.320094,500
06 May 20221.51001.53001.51001.52001.3200132,700
05 May 20221.51001.52001.51001.51001.311333,200
04 May 20221.54001.54001.50001.51001.311342,000
29 Apr 20221.48001.54001.47001.54001.337424,300
28 Apr 20221.48001.53001.47001.47001.276656,200
27 Apr 20221.50001.54001.48001.48001.285356,300
26 Apr 20221.54001.57001.51001.54001.337428,100
25 Apr 20221.55001.57001.50001.54001.3374197,100
22 Apr 20221.54001.57001.53001.55001.346141,300
21 Apr 20221.56001.57001.52001.55001.346158,700
20 Apr 20221.59001.59001.57001.59001.380845,200
19 Apr 20221.62001.67001.62001.63001.4155146,600
18 Apr 20221.55001.62001.55001.61001.3982303,500
14 Apr 20221.51001.55001.51001.55001.346192,800
13 Apr 20221.49001.51001.47001.51001.311360,200
12 Apr 20221.45001.49001.45001.49001.293924,600
11 Apr 20221.48001.49001.45001.48001.285331,100
08 Apr 20221.45001.52001.45001.49001.293954,900
07 Apr 20221.46001.48001.45001.46001.2679129,600
06 Apr 20221.50001.50001.45001.48001.285385,200
05 Apr 20221.57001.60001.48001.50001.3026274,800
04 Apr 20221.56001.57001.53001.57001.363472,700
01 Apr 20221.56001.57001.50001.56001.354789,200
31 Mar 20221.54001.57001.50001.56001.354798,000
30 Mar 20221.50001.52001.47001.50001.302648,800
29 Mar 20221.48001.55001.45001.50001.302695,400
28 Mar 20221.51001.53001.45001.46001.2679135,100
25 Mar 20221.50001.50001.45001.50001.302659,800
24 Mar 20221.54001.54001.45001.51001.3113302,000
23 Mar 20221.55001.56001.54001.54001.3374160,100
22 Mar 20221.64001.65001.54001.55001.3461263,100
21 Mar 20221.55001.65001.52001.65001.4329136,100
18 Mar 20221.53001.58001.53001.54001.3374222,600
17 Mar 20221.45001.59001.45001.53001.3287392,200
16 Mar 20221.40001.45001.40001.43001.241895,600
15 Mar 20221.40001.45001.37001.40001.215894,300
14 Mar 20221.33001.45001.33001.43001.2418328,900
11 Mar 20221.27001.33001.23001.32001.146370,400
10 Mar 20221.25001.31001.25001.28001.111681,200
09 Mar 20221.24001.30001.21001.23001.068296,800
08 Mar 20221.23001.24001.19001.23001.0682203,000
07 Mar 20221.34001.34001.22001.23001.0682143,400
04 Mar 20221.36001.38001.30001.34001.1637132,700
03 Mar 20221.46001.56001.36001.37001.1897481,900
02 Mar 20220.99001.44000.99001.42001.2332848,300
01 Mar 20220.92000.98500.92000.98000.8511420,100
28 Feb 20220.80000.95000.80000.90500.7859432,900
25 Feb 20220.60500.60500.60500.60500.5254-
24 Feb 20220.61000.61000.60500.60500.525417,000
23 Feb 20220.62000.62000.62000.62000.5384-
22 Feb 20220.62000.62000.62000.62000.5384-
21 Feb 20220.62000.62000.62000.62000.53842,200
18 Feb 20220.62000.62000.62000.62000.53845,000
17 Feb 20220.62000.62000.62000.62000.5384-
16 Feb 20220.62000.62000.62000.62000.5384-
15 Feb 20220.62000.62000.62000.62000.53841,000
14 Feb 20220.68000.68000.68000.68000.5905-
11 Feb 20220.68000.68000.68000.68000.5905-
10 Feb 20220.62000.68000.62000.68000.590510,600
09 Feb 20220.60500.60500.60500.60500.5254-
08 Feb 20220.61500.62000.60500.60500.525416,300
07 Feb 20220.62500.62500.61500.61500.534179,500
04 Feb 20220.63500.63500.62500.62500.542897,500
03 Feb 20220.63500.63500.63500.63500.5514-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...