BKY.SI - Avi-Tech Electronics Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20200.39500.39500.38500.39500.3950154,600
04 Jun 20200.39000.40000.38500.39000.3900433,800
03 Jun 20200.40000.40000.39000.39000.3900521,900
02 Jun 20200.39000.40000.38500.40000.4000595,900
01 Jun 20200.39000.39000.38500.39000.3900353,100
29 May 20200.38000.38500.38000.38500.3850280,900
28 May 20200.38500.38500.38000.38000.3800115,000
27 May 20200.39000.39000.38500.38500.3850165,000
26 May 20200.38500.39500.38500.39000.3900374,400
22 May 20200.38000.38000.37500.38000.3800204,400
21 May 20200.39000.39000.38500.38500.3850220,600
20 May 20200.39500.39500.38500.39000.3900275,500
19 May 20200.40000.40000.39000.40000.4000209,700
18 May 20200.40000.40000.39000.39500.3950718,800
15 May 20200.39000.40000.38500.39500.3950948,900
14 May 20200.39000.39500.38000.38000.3800727,200
13 May 20200.37000.40500.37000.39500.39501,495,700
12 May 20200.37000.37000.36500.37000.3700102,400
11 May 20200.37000.37500.36500.37000.3700208,100
08 May 20200.36500.37000.36000.36000.3600384,500
06 May 20200.36000.36000.35500.35500.3550173,900
05 May 20200.36000.36500.35500.36000.3600277,400
04 May 20200.36500.36500.35500.35500.3550274,400
30 Apr 20200.37000.37500.37000.37000.3700403,000
29 Apr 20200.36500.37000.36500.36500.3650222,500
29 Apr 20200.01 Dividend
28 Apr 20200.36500.37500.36500.37500.3650194,800
27 Apr 20200.36500.37000.36500.36500.3553417,700
24 Apr 20200.37000.37000.35500.36000.350437,800
23 Apr 20200.36000.36000.36000.36000.350430,000
22 Apr 20200.35500.36500.35500.36000.350465,000
21 Apr 20200.35500.37500.35500.36000.3504178,000
20 Apr 20200.36500.36500.36500.36500.3553260,000
17 Apr 20200.36500.37000.36000.36500.3553775,900
16 Apr 20200.34500.36000.34500.35500.3455169,500
15 Apr 20200.36000.36000.34500.34500.3358480,300
14 Apr 20200.34000.35500.34000.35500.3455511,700
13 Apr 20200.34500.34500.33000.34000.3309465,600
09 Apr 20200.33500.34500.33000.34500.3358616,100
08 Apr 20200.31500.33500.31500.33000.3212590,200
07 Apr 20200.32000.33000.31500.32000.3115499,000
06 Apr 20200.30500.30500.30500.30500.2969-
03 Apr 20200.32000.32000.30000.30500.2969198,000
02 Apr 20200.32000.32000.30500.32000.3115232,100
01 Apr 20200.32000.33000.30500.33000.3212104,900
31 Mar 20200.31500.33000.31500.33000.321268,400
30 Mar 20200.31500.32000.30000.30500.296977,300
27 Mar 20200.33500.34000.32500.32500.316357,900
26 Mar 20200.32000.33000.30500.33000.3212173,900
25 Mar 20200.32000.33000.32000.33000.321293,800
24 Mar 20200.32000.32500.31000.32000.311547,000
23 Mar 20200.32000.32000.30000.31000.301733,800
20 Mar 20200.30000.34000.30000.33000.321299,000
19 Mar 20200.31000.31000.30000.31000.301782,400
18 Mar 20200.31000.31000.31000.31000.3017-
17 Mar 20200.29000.31500.29000.31000.301786,100
16 Mar 20200.31500.31500.30000.30000.2920261,800
13 Mar 20200.32500.32500.31500.32500.3163145,900
12 Mar 20200.33000.35000.32500.33000.3212187,100
11 Mar 20200.35000.35000.34000.34500.3358320,100
10 Mar 20200.35000.35500.34500.34500.3358344,400
09 Mar 20200.37000.37000.33500.34000.3309449,800
06 Mar 20200.38500.39000.38000.38000.3699241,000
05 Mar 20200.39500.39500.39000.39000.379686,300
04 Mar 20200.39000.39500.38500.39000.3796200,000
03 Mar 20200.40500.40500.39500.39500.3845436,000
02 Mar 20200.39000.40500.39000.40000.3893530,000
28 Feb 20200.40500.40500.39000.40000.3893341,200
27 Feb 20200.41000.41500.40500.41500.4039634,800
26 Feb 20200.40500.40500.40000.40000.3893926,600
25 Feb 20200.41000.42000.41000.41500.4039330,000
24 Feb 20200.42000.43000.41000.41500.4039901,300
21 Feb 20200.44000.44500.43500.43500.4234612,200
20 Feb 20200.43500.45000.43000.44000.42835,345,800
19 Feb 20200.40500.42000.40500.42000.4088967,200
18 Feb 20200.40500.40500.40000.40500.3942416,100
17 Feb 20200.39500.40500.39500.40500.39421,515,500
14 Feb 20200.40000.40000.39000.39000.379646,700
13 Feb 20200.40000.40000.39000.39000.379660,100
12 Feb 20200.39000.40000.39000.40000.3893102,000
11 Feb 20200.39500.39500.39500.39500.3845-
10 Feb 20200.38000.39500.38000.39500.384513,100
07 Feb 20200.40000.40000.38500.38500.374775,000
06 Feb 20200.40000.41000.40000.41000.399146,800
05 Feb 20200.39500.40500.39000.39500.3845175,700
04 Feb 20200.38500.40000.37000.39500.384585,300
03 Feb 20200.37500.39000.36500.37500.3650193,100
31 Jan 20200.38500.39000.38000.39000.379675,500
30 Jan 20200.39000.39000.37500.38500.3747171,700
29 Jan 20200.38500.40500.38500.38500.374734,100
28 Jan 20200.38500.39500.37500.38500.3747269,100
24 Jan 20200.40000.40500.40000.40500.394294,600
23 Jan 20200.41000.41500.40500.40500.3942137,000
22 Jan 20200.41500.41500.41000.41500.403973,000
21 Jan 20200.42500.42500.41000.41000.399196,000
20 Jan 20200.41500.42500.41500.42500.413747,500
17 Jan 20200.41000.41000.41000.41000.3991106,000
16 Jan 20200.41000.41000.41000.41000.399178,800
15 Jan 20200.41000.41000.41000.41000.3991-
14 Jan 20200.41000.41000.41000.41000.3991371,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...