Singapore markets close in 3 hours 9 minutes

A-Smart Holdings Ltd. (BQC.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.17100.0000 (0.00%)
As of 03:55PM SGT. Market open.
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20230.17100.17100.17100.17100.1710-
27 Nov 20230.17100.17500.17100.17100.17101,900
24 Nov 20230.17100.17100.17100.17100.1710-
23 Nov 20230.17100.17100.17100.17100.17101,000
22 Nov 20230.17300.17300.17000.17000.17007,000
21 Nov 20230.18000.18000.18000.18000.1800-
20 Nov 20230.18000.18000.18000.18000.1800600
17 Nov 20230.17100.17800.17100.17800.1780900
16 Nov 20230.17800.17800.17800.17800.1780100
15 Nov 20230.17500.17700.17000.17700.177011,600
14 Nov 20230.17100.17100.17100.17100.1710200
10 Nov 20230.17900.17900.17800.17800.178010,900
09 Nov 20230.17100.17100.17100.17100.1710-
08 Nov 20230.17100.17100.17100.17100.1710-
07 Nov 20230.17100.17100.17100.17100.1710300
06 Nov 20230.18000.18000.18000.18000.1800-
03 Nov 20230.18000.18000.18000.18000.1800200
02 Nov 20230.18100.18100.18100.18100.1810500
01 Nov 20230.18500.18500.18500.18500.1850-
31 Oct 20230.18500.18500.18500.18500.18509,800
30 Oct 20230.18500.18500.18500.18500.185010,000
27 Oct 20230.18500.18500.18500.18500.18502,100
26 Oct 20230.18500.18500.18500.18500.1850-
25 Oct 20230.18500.18500.18500.18500.1850-
24 Oct 20230.18500.18500.18500.18500.18501,200
23 Oct 20230.18600.18600.18600.18600.18601,500
20 Oct 20230.18600.18600.18600.18600.1860200
19 Oct 20230.18600.18600.18600.18600.1860200
18 Oct 20230.19900.19900.19900.19900.1990-
17 Oct 20230.19500.19900.18900.19900.19901,000
16 Oct 20230.19500.19500.19500.19500.1950-
13 Oct 20230.19600.19600.19500.19500.19501,100
12 Oct 20230.22000.22500.22000.22500.2250300
11 Oct 20230.20500.21500.20500.21500.2150600
10 Oct 20230.18600.18600.18600.18600.1860-
09 Oct 20230.18600.18600.18600.18600.1860200
06 Oct 20230.20000.21500.20000.21500.2150300
05 Oct 20230.19000.19000.18500.18500.18505,000
04 Oct 20230.22000.22000.22000.22000.2200100
03 Oct 20230.21000.22000.21000.22000.2200400
02 Oct 20230.22500.22500.19200.19300.19304,100
29 Sept 20230.20500.21500.20500.21500.2150400
28 Sept 20230.20000.20000.20000.20000.2000500
27 Sept 20230.19000.19000.19000.19000.19005,000
26 Sept 20230.19000.19000.19000.19000.1900-
25 Sept 20230.18500.19000.18000.19000.19001,900
22 Sept 20230.20500.20500.20500.20500.2050-
21 Sept 20230.20500.20500.20500.20500.2050-
20 Sept 20230.19900.20500.19900.20500.2050300
19 Sept 20230.19500.19500.19500.19500.19501,000
18 Sept 20230.20500.20500.20500.20500.2050-
15 Sept 20230.20500.20500.20500.20500.2050-
14 Sept 20230.20500.20500.20500.20500.2050100
13 Sept 20230.18000.20000.18000.20000.20001,100
12 Sept 20230.19400.19400.19200.19200.19205,200
11 Sept 20230.20000.20000.20000.20000.20001,000
08 Sept 20230.19500.19600.19500.19600.19605,900
07 Sept 20230.21000.21500.19400.21500.21508,500
06 Sept 20230.20500.20500.20500.20500.2050100
05 Sept 20230.19900.19900.19900.19900.1990500
04 Sept 20230.21000.21000.19300.19300.19309,800
31 Aug 20230.20000.20000.20000.20000.2000-
30 Aug 20230.20000.20000.20000.20000.2000-
29 Aug 20230.20500.20500.20000.20000.20002,200
28 Aug 20230.22500.22500.22500.22500.2250-
25 Aug 20230.22500.22500.22500.22500.2250-
24 Aug 20230.21000.22500.21000.22500.225020,500
23 Aug 20230.21000.21000.20500.21000.210031,900
22 Aug 20230.24000.24000.24000.24000.2400-
21 Aug 20230.20000.24000.20000.24000.24005,800
18 Aug 20230.20500.20500.20500.20500.2050-
17 Aug 20230.20500.20500.20500.20500.20502,900
16 Aug 20230.23000.23000.23000.23000.2300-
15 Aug 20230.23000.23000.23000.23000.2300-
14 Aug 20230.23000.23000.23000.23000.2300-
11 Aug 20230.23000.23000.23000.23000.2300-
10 Aug 20230.23000.23000.23000.23000.2300-
08 Aug 20230.23000.23000.23000.23000.23005,000
07 Aug 20230.26000.26000.26000.26000.2600-
04 Aug 20230.22500.26000.22500.26000.260019,400
03 Aug 20230.24000.24000.22000.22000.2200800
02 Aug 20230.25000.25500.25000.25500.25505,400
01 Aug 20230.22000.25000.22000.23500.235013,200
31 Jul 20230.22500.22500.22500.22500.2250-
28 Jul 20230.23000.23000.22500.22500.225010,500
27 Jul 20230.22000.25000.21000.25000.250017,300
26 Jul 20230.22000.22000.22000.22000.220010,000
25 Jul 20230.24000.24000.24000.24000.24009,100
24 Jul 20230.22000.24000.22000.24000.240016,700
21 Jul 20230.22500.22500.22500.22500.2250-
20 Jul 20230.21500.23000.21500.22500.22503,600
19 Jul 20230.22500.25500.20500.25500.255011,500
18 Jul 20230.23000.23000.22500.22500.22509,000
17 Jul 20230.20000.20000.20000.20000.2000500
14 Jul 20230.23000.25500.23000.25500.255012,600
13 Jul 20230.23000.23000.21000.23000.230010,900
12 Jul 20230.23000.23000.23000.23000.2300-
11 Jul 20230.23000.23000.23000.23000.2300-
10 Jul 20230.23000.23000.23000.23000.23005,000
07 Jul 20230.22000.22000.22000.22000.2200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...