Singapore markets closed

Acma Ltd. (AYV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.06700.0000 (0.00%)
At close: 11:43AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
08 Mar 20210.06700.06700.06700.06700.06703,200
05 Mar 20210.06700.06700.06700.06700.06703,100
04 Mar 20210.06700.06700.06700.06700.0670700
03 Mar 20210.06700.06700.06700.06700.06701,500
02 Mar 20210.06700.06700.06700.06700.0670200
01 Mar 20210.06700.06700.06700.06700.067059,200
26 Feb 20210.07000.07000.07000.07000.070020,000
25 Feb 20210.06800.06800.06800.06800.0680-
24 Feb 20210.06800.06800.06800.06800.0680-
23 Feb 20210.06800.06800.06800.06800.0680-
22 Feb 20210.06800.06800.06800.06800.0680-
19 Feb 20210.06800.06800.06800.06800.06804,600
18 Feb 20210.06800.07500.06800.07500.075021,900
17 Feb 20210.07500.07500.07500.07500.0750-
16 Feb 20210.06900.07500.06800.07500.075065,300
15 Feb 20210.06700.06900.06700.06900.06908,100
11 Feb 20210.07600.07600.07600.07600.0760-
10 Feb 20210.07600.07600.07600.07600.0760-
09 Feb 20210.07600.07600.07600.07600.0760-
08 Feb 20210.07600.07600.07600.07600.0760-
05 Feb 20210.06800.07600.06800.07600.07601,200
04 Feb 20210.07500.07500.07500.07500.0750-
03 Feb 20210.06600.07500.06600.07500.0750500
02 Feb 20210.06800.06800.06800.06800.06801,000
01 Feb 20210.06800.06800.06800.06800.0680500
29 Jan 20210.07000.07000.07000.07000.070030,000
28 Jan 20210.07000.07000.07000.07000.070021,200
27 Jan 20210.07500.07500.07500.07500.075018,700
26 Jan 20210.07000.07000.07000.07000.0700-
25 Jan 20210.07000.07000.07000.07000.070011,600
22 Jan 20210.07300.07300.07300.07300.0730-
21 Jan 20210.07200.07300.07200.07300.073059,300
20 Jan 20210.06900.07300.06900.07200.0720191,900
19 Jan 20210.07500.07500.07500.07500.0750-
18 Jan 20210.06800.07500.06800.07500.07501,200
15 Jan 20210.06800.06800.06800.06800.0680-
14 Jan 20210.06800.06800.06800.06800.068048,000
13 Jan 20210.07000.07000.07000.07000.0700-
12 Jan 20210.07000.07000.07000.07000.07001,000
11 Jan 20210.06800.07500.06800.07500.075036,300
08 Jan 20210.06800.07200.06800.07200.072030,000
07 Jan 20210.07200.07200.07200.07200.0720-
06 Jan 20210.07200.07200.07200.07200.072020,000
05 Jan 20210.07000.07000.07000.07000.070025,000
04 Jan 20210.08000.08000.08000.08000.0800-
31 Dec 2020------
30 Dec 20200.07000.08000.07000.08000.080017,600
29 Dec 20200.07000.07000.07000.07000.0700-
28 Dec 20200.07000.07000.07000.07000.0700-
24 Dec 2020------
23 Dec 20200.07300.07300.07000.07000.0700209,900
22 Dec 20200.07300.07300.07300.07300.0730500
21 Dec 20200.07500.07500.07500.07500.0750-
18 Dec 20200.07500.07500.07500.07500.0750-
17 Dec 20200.07500.07500.07500.07500.0750-
16 Dec 20200.07500.07500.07500.07500.0750-
15 Dec 20200.07500.07500.07500.07500.07508,000
14 Dec 20200.08000.08000.08000.08000.0800-
11 Dec 20200.08000.08000.08000.08000.0800-
10 Dec 20200.08000.08000.08000.08000.0800152,000
09 Dec 20200.08000.08000.08000.08000.080010,000
08 Dec 20200.08400.08400.08400.08400.0840-
07 Dec 20200.07200.08400.06500.08400.08401,200
04 Dec 20200.08600.08600.08600.08600.08605,000
03 Dec 20200.08600.08600.08600.08600.0860-
02 Dec 20200.08600.08600.08600.08600.0860-
01 Dec 20200.08600.08600.08600.08600.0860-
30 Nov 20200.08600.08600.08600.08600.0860-
27 Nov 20200.08600.08600.08600.08600.0860-
26 Nov 20200.08600.08600.08600.08600.0860-
25 Nov 20200.08600.08600.08600.08600.0860-
24 Nov 20200.08600.08600.08600.08600.0860-
23 Nov 20200.08600.08600.08600.08600.0860-
20 Nov 20200.08600.08600.08600.08600.0860-
19 Nov 20200.08600.08600.08600.08600.0860-
18 Nov 20200.08600.08600.08600.08600.0860-
17 Nov 20200.08600.08600.08600.08600.0860-
16 Nov 20200.07200.09000.07200.08600.08601,000
13 Nov 20200.09000.09000.09000.09000.0900-
12 Nov 20200.09000.09000.09000.09000.0900-
11 Nov 20200.09000.09000.09000.09000.0900-
10 Nov 20200.09000.09000.09000.09000.0900-
09 Nov 20200.07200.09000.06500.09000.09004,200
06 Nov 20200.08800.08800.08800.08800.0880-
05 Nov 20200.08800.08800.08800.08800.0880-
04 Nov 20200.08800.08800.08800.08800.0880-
03 Nov 20200.08800.08800.08800.08800.0880-
02 Nov 20200.08800.08800.08800.08800.0880-
30 Oct 20200.08800.08800.08800.08800.0880-
29 Oct 20200.07200.08800.05000.08800.08803,400
28 Oct 20200.09100.09100.09100.09100.0910-
27 Oct 20200.07200.09100.07200.09100.0910300
26 Oct 20200.09100.09100.09100.09100.0910-
23 Oct 20200.09100.09100.09100.09100.0910-
22 Oct 20200.09100.09100.09100.09100.0910-
21 Oct 20200.09100.09100.09100.09100.0910-
20 Oct 20200.09100.09100.09100.09100.0910-
19 Oct 20200.09100.09100.09100.09100.0910-
16 Oct 20200.07300.09100.07300.09100.091010,000
15 Oct 20200.09200.09200.09200.09200.0920-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...