Singapore markets closed

A-Smart Holdings Ltd. (BQC.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.09600.0000 (0.00%)
At close: 12:58PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.09600.09600.09600.09600.0960-
23 Jun 20220.12200.12300.09600.09600.096032,500
22 Jun 20220.09300.09300.09300.09300.0930-
21 Jun 20220.09300.09300.09300.09300.0930-
20 Jun 20220.09300.09300.09300.09300.0930-
17 Jun 20220.09400.09400.09300.09300.093021,300
16 Jun 20220.09300.09300.09300.09300.0930-
15 Jun 20220.09300.09300.09300.09300.0930-
14 Jun 20220.09300.09300.09300.09300.0930-
13 Jun 20220.09300.09300.09300.09300.0930-
10 Jun 20220.09300.09300.09300.09300.0930-
09 Jun 20220.09300.09300.09300.09300.0930500
08 Jun 20220.09300.09300.09300.09300.0930-
07 Jun 20220.09300.09300.09300.09300.0930-
06 Jun 20220.09300.09300.09300.09300.093020,000
03 Jun 20220.09100.09100.09100.09100.0910-
02 Jun 20220.09100.09100.09100.09100.0910300
01 Jun 20220.08900.08900.08900.08900.08903,700
31 May 20220.08900.08900.08900.08900.0890500
30 May 20220.09200.09200.09200.09200.0920-
27 May 20220.11100.11100.09200.09200.092081,000
26 May 20220.10500.10500.10500.10500.1050-
25 May 20220.10500.10500.10500.10500.1050200
24 May 20220.08100.08100.08100.08100.08105,700
23 May 20220.22000.22000.22000.22000.2200-
20 May 20220.22000.22000.22000.22000.2200-
19 May 20220.22000.22000.22000.22000.2200-
18 May 20220.19000.22000.19000.22000.220011,500
17 May 20220.18000.22500.18000.22000.220043,900
13 May 20220.18000.18000.18000.18000.18002,500
12 May 20220.12900.12900.12900.12900.12903,000
11 May 20220.15900.15900.15900.15900.1590-
10 May 20220.15900.15900.15900.15900.1590-
09 May 20220.15900.15900.15900.15900.1590-
06 May 20220.15900.15900.15900.15900.1590-
05 May 20220.15900.15900.15900.15900.159018,000
04 May 20220.18900.18900.18900.18900.1890-
29 Apr 20220.18900.18900.18900.18900.1890-
28 Apr 20220.18900.18900.18900.18900.1890-
27 Apr 20220.18900.18900.18900.18900.1890-
26 Apr 20220.18900.18900.18900.18900.189041,600
25 Apr 20220.15900.15900.10000.10000.10003,800
22 Apr 20220.18900.18900.18900.18900.1890-
21 Apr 20220.18900.18900.18900.18900.1890-
20 Apr 20220.18900.18900.18900.18900.1890-
19 Apr 20220.18900.18900.18900.18900.1890-
18 Apr 20220.18900.18900.18900.18900.1890-
14 Apr 20220.16000.18900.13000.18900.18901,000
13 Apr 20220.18900.18900.18800.18800.188011,000
12 Apr 20220.19000.19000.19000.19000.19001,500
11 Apr 20220.10000.10000.10000.10000.10001,000
08 Apr 20220.10000.10000.10000.10000.1000100
07 Apr 20220.19000.19000.19000.19000.1900-
06 Apr 20220.19000.19000.19000.19000.1900-
05 Apr 20220.19000.19000.19000.19000.1900-
04 Apr 20220.19000.19000.19000.19000.1900-
01 Apr 20220.15000.19000.15000.19000.1900600
31 Mar 20220.12000.15000.12000.15000.15002,500
30 Mar 20220.15000.15000.10000.12000.12002,600
29 Mar 20220.12000.15000.12000.15000.15002,300
28 Mar 20220.12100.12100.12100.12100.1210100
25 Mar 20220.09100.09100.09100.09100.0910100
24 Mar 20220.09000.09000.09000.09000.0900200
23 Mar 20220.18600.18600.18600.18600.1860-
22 Mar 20220.18600.18600.18600.18600.1860-
21 Mar 20220.18600.18600.18600.18600.1860-
18 Mar 20220.18600.18600.18600.18600.1860-
17 Mar 20220.17800.18600.17800.18600.18601,000
16 Mar 20220.15600.17800.15600.17800.1780500
15 Mar 20220.09800.15000.09800.15000.150028,100
14 Mar 20220.12000.12000.12000.12000.1200-
11 Mar 20220.12000.12000.12000.12000.1200500
10 Mar 20220.12800.12800.12800.12800.1280-
09 Mar 20220.12800.12800.12800.12800.1280-
08 Mar 20220.12800.12800.12800.12800.1280-
07 Mar 20220.12800.12800.12800.12800.1280-
04 Mar 20220.12800.12800.12800.12800.1280-
03 Mar 20220.12800.12800.12800.12800.1280-
02 Mar 20220.12800.12800.12800.12800.1280-
01 Mar 20220.12800.12800.12800.12800.1280-
28 Feb 20220.12800.12800.12800.12800.1280-
25 Feb 20220.12800.12800.12800.12800.1280-
24 Feb 20220.12800.12800.12800.12800.1280-
23 Feb 20220.12800.12800.12800.12800.1280-
22 Feb 20220.12800.12800.12800.12800.1280-
21 Feb 20220.12800.12800.12800.12800.1280-
18 Feb 20220.12800.12800.12800.12800.1280-
17 Feb 20220.12800.12800.12800.12800.1280-
16 Feb 20220.12800.12800.12800.12800.1280-
15 Feb 20220.12800.12800.12800.12800.1280-
14 Feb 20220.12800.12800.12800.12800.1280-
11 Feb 20220.12800.12800.12800.12800.1280-
10 Feb 20220.12800.12800.12800.12800.1280-
09 Feb 20220.12800.12800.12800.12800.1280700
08 Feb 20220.12800.12800.12800.12800.1280-
07 Feb 20220.12800.12800.12800.12800.12801,200
04 Feb 20220.15800.15800.15800.15800.1580-
03 Feb 20220.13000.15800.13000.15800.15809,800
31 Jan 20220.13000.13000.13000.13000.1300300
28 Jan 20220.13000.13000.13000.13000.1300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...