Singapore Markets close in 2 hrs 17 mins

Global Testing Corporation Limited (AYN.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.08000.0000 (0.00%)
As of 10:04AM SGT. Market open.
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20231.05001.08001.05001.08001.08005,600
27 Mar 20231.05001.08001.05001.08001.08008,500
24 Mar 20231.05001.05001.05001.05001.0500-
23 Mar 20231.08001.08001.05001.05001.050043,000
22 Mar 20231.09001.09001.08001.08001.080039,700
21 Mar 20231.09001.09001.09001.09001.0900-
20 Mar 20231.10001.10001.09001.09001.090010,300
17 Mar 20231.12001.12001.10001.10001.100034,900
16 Mar 20231.10001.13001.10001.12001.120027,000
15 Mar 20231.15001.15001.10001.15001.15009,300
14 Mar 20231.20001.20001.20001.20001.2000-
13 Mar 20231.17001.20001.17001.20001.2000900
10 Mar 20231.17001.17001.16001.16001.160013,800
09 Mar 20231.20001.20001.17001.17001.17003,700
08 Mar 20231.22001.22001.20001.20001.200021,300
07 Mar 20231.16001.16001.16001.16001.1600-
06 Mar 20231.16001.16001.16001.16001.1600-
03 Mar 20231.22001.22001.16001.16001.160041,800
02 Mar 20231.22001.22001.22001.22001.2200-
01 Mar 20231.23001.23001.21001.22001.22006,400
28 Feb 20231.27001.27001.24001.24001.240043,700
27 Feb 20231.28001.28001.28001.28001.280013,300
24 Feb 20231.31001.32001.28001.28001.280037,500
23 Feb 20231.29001.33001.29001.33001.330014,600
22 Feb 20231.35001.35001.34001.34001.340075,100
21 Feb 20231.31001.34001.31001.34001.340026,000
20 Feb 20231.30001.30001.30001.30001.300015,500
17 Feb 20231.34001.34001.29001.30001.300040,100
16 Feb 20231.35001.35001.35001.35001.3500-
15 Feb 20231.32001.35001.30001.35001.350010,100
14 Feb 20231.35001.35001.32001.32001.32006,000
13 Feb 20231.37001.37001.31001.31001.31008,800
10 Feb 20231.34001.36001.34001.36001.360071,700
09 Feb 20231.30001.35001.30001.34001.340053,400
08 Feb 20231.30001.30001.29001.29001.29007,200
07 Feb 20231.30001.30001.30001.30001.30002,900
06 Feb 20231.31001.31001.30001.30001.300013,500
03 Feb 20231.31001.31001.31001.31001.31005,100
02 Feb 20231.31001.33001.31001.33001.330011,600
01 Feb 20231.33001.33001.30001.33001.330030,300
31 Jan 20231.31001.31001.31001.31001.3100100
30 Jan 20231.31001.33001.30001.30001.300020,500
27 Jan 20231.31001.32001.31001.31001.310042,800
26 Jan 20231.27001.31001.27001.30001.300069,500
25 Jan 20231.27001.30001.27001.27001.270013,600
20 Jan 20231.26001.27001.26001.27001.27005,600
19 Jan 20231.23001.26001.23001.26001.260013,600
18 Jan 20231.23001.23001.23001.23001.2300-
17 Jan 20231.23001.23001.23001.23001.2300-
16 Jan 20231.26001.26001.23001.23001.230010,300
13 Jan 20231.24001.25001.24001.25001.250029,300
12 Jan 20231.26001.26001.26001.26001.2600-
11 Jan 20231.26001.26001.26001.26001.2600-
10 Jan 20231.19001.26001.19001.26001.26001,900
09 Jan 20231.18001.18001.18001.18001.1800-
06 Jan 20231.18001.18001.18001.18001.1800-
05 Jan 20231.18001.18001.18001.18001.180018,200
04 Jan 20231.20001.20001.18001.18001.18007,100
03 Jan 20231.21001.24001.21001.21001.210024,200
30 Dec 20221.26001.26001.26001.26001.2600-
29 Dec 20221.26001.26001.26001.26001.2600-
28 Dec 20221.26001.26001.26001.26001.2600-
27 Dec 20221.24001.26001.24001.26001.2600800
23 Dec 20221.20001.20001.20001.20001.2000-
22 Dec 20221.20001.20001.20001.20001.2000-
21 Dec 20221.21001.21001.20001.20001.20006,500
20 Dec 20221.21001.21001.21001.21001.2100700
19 Dec 20221.28001.28001.28001.28001.2800-
16 Dec 20221.28001.28001.28001.28001.2800400
15 Dec 20221.27001.27001.27001.27001.2700-
14 Dec 20221.27001.27001.27001.27001.2700-
13 Dec 20221.25001.32001.25001.27001.270040,900
12 Dec 20221.21001.21001.21001.21001.2100-
09 Dec 20221.22001.22001.21001.21001.21003,400
08 Dec 20221.23001.26001.23001.25001.25002,500
07 Dec 20221.25001.25001.20001.21001.210081,300
06 Dec 20221.30001.31001.30001.30001.300016,400
05 Dec 20221.30001.30001.30001.30001.30004,000
02 Dec 20221.28001.28001.28001.28001.2800-
01 Dec 20221.29001.32001.28001.28001.280010,600
30 Nov 20221.28001.30001.28001.28001.280017,000
29 Nov 20221.21001.27001.21001.27001.27004,300
28 Nov 20221.24001.26001.24001.26001.26007,000
25 Nov 20221.25001.25001.24001.24001.24002,600
24 Nov 20221.24001.24001.24001.24001.2400-
23 Nov 20221.20001.24001.20001.24001.24006,100
22 Nov 20221.20001.20001.20001.20001.2000700
21 Nov 20221.16001.16001.16001.16001.1600-
18 Nov 20221.20001.20001.16001.16001.160027,600
17 Nov 20221.20001.20001.20001.20001.200012,500
16 Nov 20221.14001.14001.14001.14001.1400-
15 Nov 20221.14001.14001.14001.14001.1400-
14 Nov 20221.20001.20001.14001.14001.14004,000
11 Nov 20221.20001.20001.20001.20001.20001,000
10 Nov 20221.20001.20001.20001.20001.2000-
09 Nov 20221.20001.20001.20001.20001.20009,000
08 Nov 20221.14001.14001.14001.14001.1400-
07 Nov 20221.14001.14001.14001.14001.1400-
04 Nov 20221.14001.14001.14001.14001.1400-
03 Nov 20221.14001.14001.14001.14001.1400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...