Singapore markets closed

Anchun International Holdings Ltd. (BTX.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3000-0.0050 (-1.64%)
At close: 03:23PM SGT
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20230.30000.30000.30000.30000.30001,700
04 Dec 20230.30000.30500.30000.30500.3050249,700
01 Dec 20230.30000.30000.30000.30000.3000100,000
30 Nov 20230.30000.30000.30000.30000.3000100,000
29 Nov 20230.30000.30000.29500.30000.3000101,400
28 Nov 20230.28000.28000.28000.28000.2800-
27 Nov 20230.29000.29500.28000.28000.280051,900
24 Nov 20230.28500.28500.28500.28500.2850-
23 Nov 20230.28500.28500.28500.28500.28504,700
22 Nov 20230.28000.28000.28000.28000.2800-
21 Nov 20230.28000.28000.28000.28000.2800500
20 Nov 20230.29000.29000.29000.29000.2900-
17 Nov 20230.29000.29000.29000.29000.2900-
16 Nov 20230.28500.29000.28500.29000.290022,900
15 Nov 20230.28000.28000.28000.28000.2800-
14 Nov 20230.28000.28000.28000.28000.28001,000
10 Nov 20230.29000.29000.29000.29000.2900-
09 Nov 20230.29000.29000.29000.29000.2900-
08 Nov 20230.29000.29000.29000.29000.2900-
07 Nov 20230.29000.29000.29000.29000.2900-
06 Nov 20230.29000.29000.29000.29000.2900-
03 Nov 20230.29000.30000.29000.29000.290014,500
02 Nov 20230.28000.28000.28000.28000.2800-
01 Nov 20230.28000.28000.28000.28000.2800-
31 Oct 20230.28000.28000.28000.28000.2800-
30 Oct 20230.28000.28000.28000.28000.2800200
27 Oct 20230.28500.28500.28500.28500.2850-
26 Oct 20230.28500.28500.28500.28500.2850-
25 Oct 20230.28500.28500.28500.28500.2850-
24 Oct 20230.28500.28500.28500.28500.2850-
23 Oct 20230.28500.28500.28500.28500.2850-
20 Oct 20230.28500.28500.28500.28500.2850-
19 Oct 20230.28500.28500.28500.28500.2850-
18 Oct 20230.28500.28500.28500.28500.2850-
17 Oct 20230.28500.28500.28500.28500.2850-
16 Oct 20230.28500.28500.28500.28500.28501,000
13 Oct 20230.31000.31000.31000.31000.3100110,100
12 Oct 20230.30500.30500.30500.30500.305043,500
11 Oct 20230.30000.30000.30000.30000.3000-
10 Oct 20230.30000.30000.30000.30000.3000-
09 Oct 20230.30000.30000.30000.30000.3000-
06 Oct 20230.30000.30000.30000.30000.30004,100
05 Oct 20230.30500.30500.30500.30500.3050-
04 Oct 20230.30500.30500.30500.30500.3050-
03 Oct 20230.30500.30500.30500.30500.3050-
02 Oct 20230.30500.30500.30500.30500.3050-
29 Sept 20230.30500.30500.30500.30500.3050-
28 Sept 20230.30500.30500.30500.30500.3050-
27 Sept 20230.30500.30500.30500.30500.3050-
26 Sept 20230.30500.30500.30500.30500.305025,000
25 Sept 20230.31000.31000.31000.31000.3100-
22 Sept 20230.31000.31000.31000.31000.3100-
21 Sept 20230.29000.31000.29000.31000.310062,500
20 Sept 20230.28500.28500.28500.28500.2850-
19 Sept 20230.28500.28500.28500.28500.2850-
18 Sept 20230.28500.28500.28500.28500.2850-
15 Sept 20230.28500.28500.28500.28500.2850-
14 Sept 20230.28500.28500.28500.28500.2850-
13 Sept 20230.28500.28500.28500.28500.2850-
12 Sept 20230.26000.28500.26000.28500.28504,700
11 Sept 20230.26000.26000.26000.26000.2600-
08 Sept 20230.26000.26000.26000.26000.2600-
07 Sept 20230.26000.26000.26000.26000.2600-
06 Sept 20230.26000.26000.26000.26000.2600-
05 Sept 20230.26000.26000.26000.26000.2600-
04 Sept 20230.26000.26000.26000.26000.2600-
31 Aug 20230.26000.26000.26000.26000.2600-
30 Aug 20230.26000.26000.26000.26000.2600-
29 Aug 20230.26000.26000.26000.26000.2600-
28 Aug 20230.26000.26000.26000.26000.2600-
25 Aug 20230.26000.26000.26000.26000.2600-
24 Aug 20230.26000.26000.26000.26000.2600-
23 Aug 20230.26000.26000.26000.26000.2600-
22 Aug 20230.26000.26000.26000.26000.2600-
21 Aug 20230.26000.26000.26000.26000.2600-
18 Aug 20230.26000.26000.26000.26000.2600200
17 Aug 20230.27000.27000.25500.25500.255025,300
16 Aug 20230.27000.27000.27000.27000.27007,700
15 Aug 20230.27000.27000.27000.27000.2700-
14 Aug 20230.28000.28000.27000.27000.270047,600
11 Aug 20230.28000.28000.28000.28000.280011,200
10 Aug 20230.32000.32000.32000.32000.3200-
08 Aug 20230.32000.32000.32000.32000.320026,000
07 Aug 20230.33500.33500.33500.33500.3350-
04 Aug 20230.33500.33500.33500.33500.3350-
03 Aug 20230.33500.33500.33500.33500.3350-
02 Aug 20230.33500.33500.33500.33500.3350-
01 Aug 20230.33500.33500.33500.33500.3350-
31 Jul 20230.33500.33500.33500.33500.3350-
28 Jul 20230.33500.33500.33500.33500.3350-
27 Jul 20230.33500.33500.33500.33500.3350-
26 Jul 20230.33500.33500.33500.33500.3350-
25 Jul 20230.33500.33500.33500.33500.3350-
24 Jul 20230.33500.33500.33500.33500.3350-
21 Jul 20230.33500.33500.33500.33500.3350-
20 Jul 20230.33500.33500.33500.33500.3350100
19 Jul 20230.33500.33500.33500.33500.3350500
18 Jul 20230.28000.28000.28000.28000.2800-
17 Jul 20230.28000.28000.28000.28000.2800-
14 Jul 20230.28000.28000.28000.28000.2800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...