Singapore markets closed

A-Smart Holdings Ltd. (BQC.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.08600.0000 (0.00%)
At close: 09:00AM SGT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.08600.08600.08600.08600.0860-
23 May 20240.08600.08600.08600.08600.0860-
21 May 20240.08600.08600.08600.08600.0860-
20 May 20240.08600.08600.08600.08600.0860200
17 May 20240.08600.08600.08600.08600.0860700
16 May 20240.08200.08200.08200.08200.0820-
15 May 20240.08200.08200.08200.08200.08205,400
14 May 20240.08200.08200.08200.08200.0820-
13 May 20240.09000.09000.07600.08200.082014,000
10 May 20240.09200.09200.09200.09200.0920100
09 May 20240.09200.09200.09200.09200.09202,000
08 May 20240.09900.09900.09900.09900.0990-
07 May 20240.09600.09900.09600.09900.09902,400
06 May 20240.09700.09700.09600.09600.096022,400
03 May 20240.09700.09700.09600.09600.09604,400
02 May 20240.09300.09700.09300.09700.09703,000
30 Apr 20240.09600.09700.09600.09600.096015,500
29 Apr 20240.09700.09700.09700.09700.09703,900
26 Apr 20240.09600.09600.09600.09600.0960-
25 Apr 20240.09700.09700.09600.09600.096015,400
24 Apr 20240.09400.09700.09400.09600.096023,800
23 Apr 20240.09500.09500.09500.09500.0950-
22 Apr 20240.09500.09500.09500.09500.0950-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...