Singapore markets open in 5 hours 53 minutes

A-Smart Holdings Ltd. (BQC.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1890+0.0010 (+0.53%)
At close: 3:46PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 20210.16100.18900.16100.18900.18903,000
26 Oct 20210.17000.18800.17000.18800.18802,300
25 Oct 20210.16000.19000.16000.19000.190011,900
22 Oct 20210.19000.19000.19000.19000.1900-
21 Oct 20210.19000.19000.19000.19000.1900-
20 Oct 20210.19000.19000.19000.19000.1900-
19 Oct 20210.15400.19000.15400.19000.19009,000
18 Oct 20210.18300.18300.18300.18300.1830-
15 Oct 20210.18300.18300.18300.18300.1830-
14 Oct 20210.18400.18400.15400.18300.18301,900
13 Oct 20210.17400.17400.16600.16600.1660400
12 Oct 20210.16500.17400.16500.17400.1740500
11 Oct 20210.10100.18400.10100.18400.1840900
08 Oct 20210.18600.18600.18400.18400.1840300
07 Oct 20210.14900.17000.14900.17000.17001,100
06 Oct 20210.15700.17900.15700.17900.179054,500
05 Oct 20210.18700.18700.18700.18700.1870-
04 Oct 20210.18700.18700.18700.18700.1870-
01 Oct 20210.18700.18700.18700.18700.1870-
30 Sep 20210.08900.18700.08900.18700.18701,000
29 Sep 20210.19000.19000.19000.19000.1900-
28 Sep 20210.19000.19000.19000.19000.1900-
27 Sep 20210.19000.19000.19000.19000.1900-
24 Sep 20210.19000.19000.19000.19000.1900-
23 Sep 20210.19000.19000.19000.19000.1900-
22 Sep 20210.19000.19000.19000.19000.1900-
21 Sep 20210.19000.19000.19000.19000.1900-
20 Sep 20210.19000.19000.19000.19000.1900-
17 Sep 20210.19000.19000.19000.19000.1900-
16 Sep 20210.19000.19000.19000.19000.1900-
15 Sep 20210.19000.19000.19000.19000.1900-
14 Sep 20210.15500.20000.15500.19000.19006,000
13 Sep 20210.18500.18500.18500.18500.1850-
10 Sep 20210.18500.18500.18500.18500.1850-
09 Sep 20210.18500.18500.18500.18500.1850-
08 Sep 20210.15000.18500.11900.18500.18503,700
07 Sep 20210.18000.18000.18000.18000.1800600
06 Sep 20210.16000.18900.16000.18900.18902,800
03 Sep 20210.19000.19000.19000.19000.1900-
02 Sep 20210.20500.20500.19000.19000.1900200
01 Sep 20210.18000.20500.18000.20500.205020,000
31 Aug 20210.18000.18000.18000.18000.18002,000
30 Aug 20210.18000.18500.18000.18500.18502,000
27 Aug 20210.19300.19300.16800.16800.16801,100
26 Aug 20210.18600.18600.18600.18600.186010,000
25 Aug 20210.19400.19400.19400.19400.194010,000
24 Aug 20210.18800.18800.18800.18800.1880-
23 Aug 20210.18800.18800.18800.18800.1880-
20 Aug 20210.18800.18800.18800.18800.1880-
19 Aug 20210.18800.18800.18800.18800.188010,000
18 Aug 20210.19300.19300.19300.19300.1930-
17 Aug 20210.19300.19300.19300.19300.1930-
16 Aug 20210.19300.19300.11300.19300.193021,000
13 Aug 20210.20500.20500.20500.20500.2050-
12 Aug 20210.20500.20500.20500.20500.2050-
11 Aug 20210.20000.20500.20000.20500.20502,100
10 Aug 20210.14300.19000.14300.19000.19001,500
06 Aug 20210.19100.19100.19100.19100.1910100
05 Aug 20210.19100.19100.19100.19100.1910-
04 Aug 20210.19100.19100.19100.19100.1910-
03 Aug 20210.19100.19100.19100.19100.1910-
02 Aug 20210.19100.19100.19100.19100.1910-
30 Jul 20210.18300.19100.18300.19100.1910400
29 Jul 20210.19000.19000.19000.19000.1900-
28 Jul 20210.19000.19000.19000.19000.1900-
27 Jul 20210.19000.19000.19000.19000.1900-
26 Jul 20210.19000.19000.19000.19000.1900-
23 Jul 20210.18300.19000.18300.19000.19006,000
22 Jul 20210.17300.18500.17300.18500.18501,500
21 Jul 20210.19200.19200.19200.19200.1920-
19 Jul 20210.18500.19200.18500.19200.19203,700
16 Jul 20210.18800.18900.18300.18900.18903,000
15 Jul 20210.17700.19200.17700.19200.19207,100
14 Jul 20210.17700.19200.17700.19200.192020,100
13 Jul 20210.19000.19000.19000.19000.1900-
12 Jul 20210.17900.19000.17600.19000.19006,800
09 Jul 20210.19000.19000.19000.19000.1900-
08 Jul 20210.18000.19000.18000.19000.19006,000
07 Jul 20210.19900.19900.19900.19900.1990-
06 Jul 20210.19900.19900.19900.19900.1990-
05 Jul 20210.19800.19900.19800.19900.19903,900
02 Jul 20210.18000.19600.18000.19600.19605,600
01 Jul 20210.18000.18200.18000.18100.181015,100
30 Jun 20210.19900.19900.19900.19900.1990-
29 Jun 20210.19900.19900.19900.19900.1990-
28 Jun 20210.19900.19900.19900.19900.1990-
25 Jun 20210.19900.19900.19900.19900.1990-
24 Jun 20210.19000.19900.19000.19900.19908,600
23 Jun 20210.20000.20000.20000.20000.2000-
22 Jun 20210.20000.20000.20000.20000.2000-
21 Jun 20210.20000.20000.20000.20000.2000-
18 Jun 20210.20000.20000.20000.20000.20003,000
17 Jun 20210.19000.19000.19000.19000.1900100
16 Jun 20210.20500.20500.20500.20500.2050-
15 Jun 20210.18000.20500.18000.20500.20505,300
14 Jun 20210.20500.20500.20500.20500.2050-
11 Jun 20210.20500.20500.20500.20500.2050-
10 Jun 20210.20500.20500.20500.20500.2050-
09 Jun 20210.20500.20500.20500.20500.2050-
08 Jun 20210.20500.20500.20500.20500.20505,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...