Singapore markets open in 3 hours 2 minutes

A-Smart Holdings Ltd. (BQC.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.22000.0000 (0.00%)
At close: 04:01PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
27 Jan 20220.14600.14600.11700.13000.13009,900
26 Jan 20220.14600.14600.14600.14600.14601,000
25 Jan 20220.14600.14600.14600.14600.1460100
24 Jan 20220.14600.14600.14600.14600.14603,700
21 Jan 20220.14600.14600.14600.14600.1460-
20 Jan 20220.14600.14600.14600.14600.1460200
19 Jan 20220.14600.14600.14600.14600.1460100
18 Jan 20220.14600.14600.14600.14600.1460100
17 Jan 20220.15000.15000.14600.14600.14604,100
14 Jan 20220.15100.15100.15100.15100.1510-
13 Jan 20220.15100.15100.15100.15100.1510500
12 Jan 20220.15100.15100.15100.15100.1510-
11 Jan 20220.15100.15100.15100.15100.1510-
10 Jan 20220.15100.15100.15100.15100.1510400
07 Jan 20220.14600.14600.14600.14600.1460-
06 Jan 20220.14600.14600.14600.14600.1460-
05 Jan 20220.14600.14600.14600.14600.1460-
04 Jan 20220.14600.14600.14600.14600.1460-
03 Jan 20220.14600.14600.14600.14600.1460-
31 Dec 20210.14600.14600.14600.14600.1460100
30 Dec 20210.15000.15000.14600.14600.146019,700
29 Dec 20210.17200.17200.17200.17200.1720-
28 Dec 20210.17400.17400.17200.17200.172080,000
27 Dec 20210.16800.16800.16800.16800.1680-
24 Dec 20210.16800.16800.16800.16800.1680-
23 Dec 20210.16800.16800.16800.16800.1680-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...