Singapore markets close in 1 hour 10 minutes

NutryFarm International Limited (AZT.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.30000.0000 (0.00%)
As of 3:06PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 20210.30000.31000.30000.30000.3000377,100
25 Oct 20210.31000.31000.30000.30000.3000338,500
22 Oct 20210.31000.31500.30500.31500.3150305,500
21 Oct 20210.31000.31000.31000.31000.310025,100
20 Oct 20210.31000.31500.30500.31500.3150531,600
19 Oct 20210.31500.31500.31000.31000.3100361,500
18 Oct 20210.32500.32500.31000.31000.31001,559,400
15 Oct 20210.32000.32500.32000.32500.32501,110,700
14 Oct 20210.32000.32000.32000.32000.3200233,300
13 Oct 20210.33000.33000.31500.32000.3200100,900
12 Oct 20210.31500.33500.31000.32000.32002,837,200
11 Oct 20210.33500.33500.30500.31000.31001,908,300
08 Oct 20210.33000.34000.33000.33000.3300265,900
07 Oct 20210.33500.34500.33000.34000.3400290,900
06 Oct 20210.35500.35500.34000.34500.34501,198,700
05 Oct 20210.33500.36000.33500.35500.3550452,700
04 Oct 20210.34500.34500.33000.33500.3350278,100
01 Oct 20210.33500.35000.33500.34500.3450314,800
30 Sep 20210.33500.34500.33500.34000.3400965,100
29 Sep 20210.33500.34000.33000.33500.3350132,600
28 Sep 20210.33000.33500.32500.33500.3350240,400
27 Sep 20210.33500.34000.33000.33500.3350881,900
24 Sep 20210.34500.34500.32500.32500.3250523,900
23 Sep 20210.33000.34000.32500.33000.3300255,100
22 Sep 20210.33000.33000.31500.32500.3250555,200
21 Sep 20210.34000.34000.32500.33500.33501,327,000
20 Sep 20210.36500.36500.34000.34000.3400460,900
17 Sep 20210.36000.37500.36000.36500.3650358,500
16 Sep 20210.33500.36000.33500.36000.3600559,500
15 Sep 20210.31500.34000.31500.33000.3300798,900
14 Sep 20210.32000.32500.31500.31500.3150222,300
13 Sep 20210.34000.34000.31500.32000.3200265,900
10 Sep 20210.31500.34500.31000.33000.3300614,900
09 Sep 20210.30500.33000.25000.31500.31501,369,400
08 Sep 20210.37000.37000.34500.35000.3500278,600
07 Sep 20210.38500.39000.37000.37000.3700588,800
06 Sep 20210.36500.38000.36500.38000.3800892,300
03 Sep 20210.35000.36500.35000.36500.3650400,400
02 Sep 20210.34000.35500.34000.34000.340021,500
01 Sep 20210.34000.35000.34000.34500.345053,100
31 Aug 20210.34500.35000.34000.34000.3400196,800
30 Aug 20210.34500.34500.34000.34500.345075,600
27 Aug 20210.35000.35000.33500.34000.3400474,200
26 Aug 20210.35500.36500.35500.36500.3650122,000
25 Aug 20210.34500.35500.34000.35000.3500364,700
24 Aug 20210.36000.36000.34000.34500.3450312,800
23 Aug 20210.37500.37500.35000.36000.3600399,700
20 Aug 20210.38000.38000.37000.37000.3700702,700
19 Aug 20210.38000.38000.36000.36000.3600506,200
18 Aug 20210.38000.39000.38000.38500.3850799,100
17 Aug 20210.38500.38500.36000.37000.37001,336,600
16 Aug 20210.45000.45000.39000.39000.39002,291,500
13 Aug 20210.43000.44000.43000.43500.4350314,900
12 Aug 20210.43500.45000.43500.43500.4350670,500
11 Aug 20210.45000.45500.44000.44000.4400936,500
10 Aug 20210.41000.45500.41000.44500.44501,959,400
06 Aug 20210.40000.40000.39500.40000.400052,000
05 Aug 20210.40500.41000.40000.40000.4000142,700
04 Aug 20210.40500.41000.39500.39500.3950145,800
03 Aug 20210.42000.42500.40500.40500.4050223,200
02 Aug 20210.41000.41500.40500.41500.4150284,700
30 Jul 20210.40000.41000.40000.40500.4050152,300
29 Jul 20210.41500.42000.40000.41000.4100342,900
28 Jul 20210.39500.41500.39500.41500.4150273,300
27 Jul 20210.39500.40000.39500.39500.3950201,200
26 Jul 20210.39500.41000.39000.39000.3900280,700
23 Jul 20210.40000.42500.39000.39000.3900840,100
22 Jul 20210.39000.39500.39000.39000.3900172,300
21 Jul 20210.40500.40500.39000.39000.3900312,200
19 Jul 20210.39500.40000.38000.40000.4000623,400
16 Jul 20210.39000.40500.39000.40000.4000524,600
15 Jul 20210.40000.40500.39000.39000.3900384,000
14 Jul 20210.40500.41000.40000.40000.4000571,800
13 Jul 20210.42000.42000.40000.40000.40001,496,600
12 Jul 20210.43000.43000.42000.42000.4200823,700
09 Jul 20210.41500.43500.41500.42000.42002,180,000
08 Jul 20210.41500.42000.40000.41500.41501,293,300
07 Jul 20210.43000.43500.41000.41500.41501,253,600
06 Jul 20210.44500.44500.42500.43000.4300770,600
05 Jul 20210.44500.45000.42500.42500.42501,330,700
02 Jul 20210.45000.45500.43500.43500.4350968,600
01 Jul 20210.46000.47000.44500.45000.45003,317,500
30 Jun 20210.45000.46000.44000.45500.45502,619,800
29 Jun 20210.41500.45500.41500.44000.44003,539,300
28 Jun 20210.44500.45000.40000.41500.41502,958,700
25 Jun 20210.46000.46500.43000.44000.44002,120,200
24 Jun 20210.44500.45500.43500.44000.4400684,800
23 Jun 20210.47000.47000.44000.45000.45001,970,600
22 Jun 20210.47000.51000.46000.47000.470015,514,100
21 Jun 20210.37000.44500.37000.43000.43009,428,900
18 Jun 20210.35000.36500.35000.36500.3650237,500
17 Jun 20210.36000.36500.35000.35000.3500550,300
16 Jun 20210.36000.36500.35000.35000.35001,172,600
15 Jun 20210.35500.36500.35500.35500.35501,054,300
14 Jun 20210.37500.37500.34500.35500.3550658,900
11 Jun 20210.33500.37000.33000.37000.37001,701,900
10 Jun 20210.32500.32500.32500.32500.325024,500
09 Jun 20210.32000.32500.31500.32500.3250165,500
08 Jun 20210.31500.32000.31500.31500.3150474,800
07 Jun 20210.31000.32000.31000.31500.3150262,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...