Singapore markets closed

NutryFarm International Limited (AZT.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.4000+0.0150 (+3.90%)
At close: 4:47PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20210.37000.42000.37000.40000.4000234,800
25 Feb 20210.39500.39500.38500.38500.385010,300
24 Feb 20210.40000.40000.37000.39500.3950457,700
23 Feb 20210.40000.42000.39500.39500.3950375,200
22 Feb 20210.40500.40500.39500.39500.3950639,200
19 Feb 20210.43000.43000.40500.42000.4200289,300
18 Feb 20210.44000.45500.43000.43000.4300128,200
17 Feb 20210.42500.47500.42500.46500.465096,200
16 Feb 20210.46000.46000.43500.44000.4400239,900
15 Feb 20210.48500.48500.46000.46000.4600275,000
11 Feb 20210.48500.49000.46500.49000.4900402,100
10 Feb 20210.48000.49500.48000.49500.4950740,000
09 Feb 20210.50500.50500.48000.50000.50001,042,800
08 Feb 20210.48500.51000.48500.50500.50502,009,100
05 Feb 20210.43000.47000.43000.47000.47001,410,800
04 Feb 20210.44500.44500.40500.41500.4150471,500
03 Feb 20210.45000.45000.40500.45000.4500244,800
02 Feb 20210.47000.47000.44000.44500.4450525,400
01 Feb 20210.44000.47000.44000.46000.46001,128,900
29 Jan 20210.40000.43000.40000.42500.4250584,500
28 Jan 20210.38500.40000.37000.40000.4000161,800
27 Jan 20210.39000.39500.38000.38500.3850282,000
26 Jan 20210.40000.40000.33500.36500.3650331,100
25 Jan 20210.42000.42000.39000.39000.3900645,600
22 Jan 20210.44000.44000.41000.42500.4250303,200
21 Jan 20210.45500.45500.44000.44500.4450362,000
20 Jan 20210.44000.46500.44000.45000.4500487,900
19 Jan 20210.46000.47500.44000.44000.44001,253,500
18 Jan 20210.41000.47000.41000.45500.4550603,200
15 Jan 20210.44000.44000.41500.42000.4200525,000
14 Jan 20210.47500.47500.44000.46000.4600619,500
13 Jan 20210.47500.47500.45000.47500.4750422,000
12 Jan 20210.50000.50000.46500.48000.48001,607,900
11 Jan 20210.49000.51000.49000.49500.49502,992,700
08 Jan 20210.44000.48000.44000.47500.47501,163,000
07 Jan 20210.44000.45000.42000.44000.4400780,200
06 Jan 20210.38000.43000.38000.43000.43001,806,200
05 Jan 20210.38000.38000.37000.37500.375041,200
04 Jan 20210.37000.38000.37000.38000.3800474,800
31 Dec 2020------
30 Dec 20200.33500.33500.33500.33500.335031,000
29 Dec 20200.33000.39000.33000.33000.3300322,200
28 Dec 20200.37000.37000.29000.32000.3200272,000
24 Dec 2020------
23 Dec 20200.38500.38500.38500.38500.3850-
22 Dec 20200.39000.39000.37500.38500.3850488,400
21 Dec 20200.40000.42000.39000.39000.39001,181,900
18 Dec 20200.37000.40000.37000.39000.3900718,800
17 Dec 20200.40500.40500.37000.37500.3750570,900
16 Dec 20200.41000.43000.35000.40000.40002,814,500
15 Dec 20200.37000.41000.33000.41000.41002,702,500
14 Dec 20200.30000.35000.30000.35000.35002,948,400
11 Dec 20200.28000.29500.28000.29000.29001,527,000
10 Dec 20200.25500.27000.24000.27000.27002,426,300
09 Dec 20200.23000.25000.23000.25000.25001,302,600
08 Dec 20200.18800.25000.18800.22000.22001,251,600
07 Dec 20200.18200.18500.18200.18500.1850545,200
04 Dec 20200.17000.18100.17000.18000.18001,089,900
03 Dec 20200.14000.17000.14000.17000.1700626,300
02 Dec 20200.13500.13500.13400.13500.1350399,000
01 Dec 20200.13400.13500.13400.13500.1350210,000
30 Nov 20200.14700.15400.14700.15000.1500100,900
27 Nov 20200.13600.13600.13100.13400.1340368,800
26 Nov 20200.15000.15600.13500.13500.135046,000
25 Nov 20200.15000.15000.13300.14500.1450276,600
24 Nov 20200.15300.15300.15300.15300.153020,000
23 Nov 20200.16500.16500.15500.15500.155090,000
20 Nov 20200.16200.16200.16200.16200.16202,000
19 Nov 20200.16700.16700.13000.15700.157045,400
18 Nov 20200.16800.16800.16800.16800.1680-
17 Nov 20200.16800.16800.16800.16800.168035,000
16 Nov 20200.14800.14800.13000.14000.140045,000
13 Nov 20200.17300.17300.15000.15000.1500166,000
12 Nov 20200.14800.19500.14800.16000.1600896,200
11 Nov 20200.14000.14500.13900.14500.1450384,800
10 Nov 20200.16500.16500.13600.14500.1450284,000
09 Nov 20200.13000.16200.12200.16200.1620281,700
06 Nov 20200.11700.12000.11700.12000.1200107,000
05 Nov 20200.12000.12000.11700.11700.1170120,000
04 Nov 20200.11500.13900.11500.13900.13901,700
03 Nov 20200.12000.12600.11500.11500.1150120,000
02 Nov 20200.11100.11500.11100.11500.1150104,000
30 Oct 20200.11000.11000.11000.11000.1100-
29 Oct 20200.11000.11000.11000.11000.11001,000
28 Oct 20200.13500.13500.13500.13500.135040,000
27 Oct 20200.11000.11000.11000.11000.1100-
26 Oct 20200.13100.13100.11000.11000.1100116,500
23 Oct 20200.13100.13200.13000.13100.1310116,600
22 Oct 20200.12000.13100.12000.13100.131021,200
21 Oct 20200.13100.13100.13000.13000.1300103,000
20 Oct 20200.13000.13000.12900.12900.1290250,000
19 Oct 20200.13000.13000.12500.12700.1270155,100
16 Oct 20200.15500.15500.13600.13600.1360144,900
15 Oct 20200.17400.17400.15500.15500.155048,300
14 Oct 20200.17900.17900.15500.15800.1580573,100
13 Oct 20200.18000.18000.17400.17400.1740272,100
12 Oct 20200.18300.19200.17500.19200.1920360,800
09 Oct 20200.18500.18500.16500.18300.1830225,000
08 Oct 20200.18800.19400.17800.19100.1910143,900
07 Oct 20200.16600.19000.16100.18800.1880397,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...