Singapore markets close in 4 minutes

A-Smart Holdings Ltd. (BQC.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0950+0.0020 (+2.15%)
As of 10:20AM SGT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.09800.09800.09500.09500.09504,000
18 Apr 20240.09300.09300.09300.09300.0930-
17 Apr 20240.09300.09300.09300.09300.0930-
16 Apr 20240.09400.09400.09300.09300.09305,000
15 Apr 20240.09600.09600.09600.09600.0960500
12 Apr 20240.10000.10500.10000.10000.1000124,700
11 Apr 20240.09800.10000.09800.10000.100010,000
09 Apr 20240.09100.09100.09100.09100.0910-
08 Apr 20240.09200.09200.09100.09100.09106,500
05 Apr 20240.09200.09200.09200.09200.09203,500
04 Apr 20240.09500.09500.09500.09500.0950-
03 Apr 20240.09500.09500.09500.09500.0950-
02 Apr 20240.09400.09500.09400.09500.095011,000
01 Apr 20240.09300.09300.09300.09300.0930-
28 Mar 20240.09300.09300.09300.09300.0930-
27 Mar 20240.09300.09300.09300.09300.0930300
26 Mar 20240.09400.09400.09400.09400.0940-
25 Mar 20240.09600.09600.09400.09400.09405,100
22 Mar 20240.09600.09600.09600.09600.0960-
21 Mar 20240.09600.09600.09600.09600.0960-
20 Mar 20240.09600.09600.09600.09600.096015,100
19 Mar 20240.09700.09800.09700.09800.09805,500
18 Mar 20240.09700.09700.09600.09600.096021,200
15 Mar 20240.10000.10200.09900.10100.101034,600
14 Mar 20240.10400.10500.09700.10000.100051,300
13 Mar 20240.10000.10000.10000.10000.1000100
12 Mar 20240.10000.10000.10000.10000.10001,000
11 Mar 20240.10000.10400.10000.10000.100037,000
08 Mar 20240.09800.09800.09700.09700.097070,500
07 Mar 20240.09700.09700.09700.09700.097020,200
06 Mar 20240.09900.09900.09900.09900.0990-
05 Mar 20240.10000.10000.09900.09900.09905,500
04 Mar 20240.10000.10000.10000.10000.1000800
01 Mar 20240.10000.10000.10000.10000.100022,000
29 Feb 20240.10200.10200.10200.10200.1020-
28 Feb 20240.10200.10200.10200.10200.10205,500
27 Feb 20240.10100.10100.10100.10100.10101,500
26 Feb 20240.10100.10600.10100.10100.1010156,800
23 Feb 20240.10000.10000.10000.10000.1000-
22 Feb 20240.10100.10100.10000.10000.1000103,600
21 Feb 20240.10200.10500.10100.10300.103055,700
20 Feb 20240.10500.10500.10100.10100.101030,200
19 Feb 20240.10200.10500.10200.10500.10503,500
16 Feb 20240.10300.10300.10300.10300.103035,300
15 Feb 20240.10200.10900.10200.10900.109030,900
14 Feb 20240.10200.10600.10100.10600.106046,000
13 Feb 20240.10200.11000.10200.11000.11005,100
09 Feb 20240.10200.10200.10200.10200.1020-
08 Feb 20240.10500.10500.10200.10200.102060,000
07 Feb 20240.10700.11000.10600.11000.110086,200
06 Feb 20240.12900.13000.12900.13000.130050,000
05 Feb 20240.13500.13500.13500.13500.1350-
02 Feb 20240.13500.13500.13500.13500.1350-
01 Feb 20240.13500.13500.13500.13500.13502,000
31 Jan 20240.12330.13400.12060.13130.131361,560
30 Jan 20240.14290.14740.08930.14740.147466,150
29 Jan 20240.16890.16890.16440.16440.16442,014
26 Jan 20240.14290.14290.14210.14210.142128,318
25 Jan 20240.14290.14290.14290.14290.1429-
24 Jan 20240.14290.14290.14290.14290.1429-
23 Jan 20240.14290.14290.14290.14290.142927,982
22 Jan 20240.15190.15190.15190.15190.1519-
19 Jan 20240.15190.15190.15190.15190.1519111
18 Jan 20240.14470.14470.14470.14470.1447-
17 Jan 20240.14470.14470.14470.14470.1447-
16 Jan 20240.14470.14470.14470.14470.1447-
15 Jan 20240.14560.14650.14470.14470.144711,640
12 Jan 20240.14470.14470.14470.14470.1447-
11 Jan 20240.14470.14470.14470.14470.1447-
10 Jan 20240.14470.14470.14470.14470.1447-
09 Jan 20240.14470.14470.14470.14470.1447-
08 Jan 20240.17690.17780.14470.14470.14471,007
05 Jan 20240.17510.17510.17510.17510.1751111
04 Jan 20240.16800.16800.16800.16800.1680-
03 Jan 20240.16800.16800.16800.16800.1680335
02 Jan 20240.16800.16800.16800.16800.1680-
29 Dec 20230.15190.17060.15190.16800.16805,708
28 Dec 20230.14290.14290.14290.14290.1429-
27 Dec 20230.14290.14290.14290.14290.14295,708
26 Dec 20230.15810.15810.14920.15010.1501783
22 Dec 20230.18760.18760.18760.18760.1876-
21 Dec 20230.18760.18760.18760.18760.1876-
20 Dec 20230.18760.18760.18760.18760.1876-
19 Dec 20230.18760.18760.18760.18760.1876-
18 Dec 20230.18760.18760.18760.18760.1876-
15 Dec 20230.18760.18760.18760.18760.1876111
14 Dec 20230.17420.17870.17420.17870.17875,708
13 Dec 20230.15010.15010.15010.15010.1501-
12 Dec 20230.15010.15010.15010.15010.15011,119
11 Dec 20230.14560.14560.14560.14560.1456-
08 Dec 20230.14740.14740.12510.14560.14568,954
07 Dec 20230.14830.14830.14830.14830.1483-
06 Dec 20230.14650.14830.14650.14830.14831,455
05 Dec 20230.15280.15280.15280.15280.1528-
04 Dec 20230.15280.15630.15280.15280.15281,343
01 Dec 20230.16980.16980.16980.16980.16982,238
30 Nov 20230.15550.16080.15550.16080.16083,134
29 Nov 20230.15280.15280.15280.15280.1528-
28 Nov 20230.15280.15280.15280.15280.1528-
27 Nov 20230.15280.15630.15280.15280.15282,126
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...