Singapore markets closed

AF Global Limited (L38.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.1010+0.0060 (+6.32%)
At close: 04:58PM SGT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.09500.10100.09500.10100.1010408,500
11 Apr 20240.09500.09500.09500.09500.095028,200
09 Apr 20240.09600.09600.09500.09500.0950297,000
08 Apr 20240.09500.09900.09400.09500.0950637,600
05 Apr 20240.09500.09500.09500.09500.0950-
04 Apr 20240.09400.09700.09400.09500.0950278,000
03 Apr 20240.09300.09400.09300.09400.0940366,500
02 Apr 20240.09200.09300.09100.09300.0930117,500
01 Apr 20240.09300.09300.09200.09300.0930250,000
28 Mar 20240.09400.09400.09200.09400.0940257,200
27 Mar 20240.09200.09200.09100.09200.0920485,100
26 Mar 20240.09200.09200.09100.09200.0920741,100
25 Mar 20240.09000.09100.09000.09000.0900512,200
22 Mar 20240.09000.09100.09000.09000.0900847,700
21 Mar 20240.09200.09200.08900.08900.0890332,500
20 Mar 20240.09100.09100.08900.08900.0890205,600
19 Mar 20240.09000.09200.09000.09000.0900481,000
18 Mar 20240.09300.09300.08800.09000.0900366,000
15 Mar 20240.09300.09300.09200.09200.0920355,000
14 Mar 20240.09300.09400.09200.09200.09201,026,900
13 Mar 20240.09300.09300.09100.09300.0930340,400
12 Mar 20240.09300.09400.09200.09400.0940523,800
11 Mar 20240.09400.09400.09300.09400.0940731,100
08 Mar 20240.09300.09400.09300.09400.0940450,700
07 Mar 20240.09200.09400.09200.09300.0930591,000
06 Mar 20240.09100.09300.09100.09300.0930154,300
05 Mar 20240.09500.09500.09100.09100.0910315,800
04 Mar 20240.09500.09500.09300.09400.0940304,400
01 Mar 20240.09500.09600.09300.09500.0950807,500
29 Feb 20240.09500.09600.09500.09500.0950654,500
28 Feb 20240.09500.09700.09500.09600.0960304,300
27 Feb 20240.09600.09700.09600.09700.0970199,300
26 Feb 20240.09700.09800.09700.09800.0980709,800
23 Feb 20240.09500.10100.09500.09700.09703,632,600
22 Feb 20240.09000.09100.09000.09100.091018,100
21 Feb 20240.09400.09600.09400.09400.0940539,500
20 Feb 20240.09300.09500.09100.09500.0950238,000
19 Feb 20240.09600.09700.09500.09500.0950100,200
16 Feb 20240.09800.09800.09600.09600.0960591,800
15 Feb 20240.09800.09800.09600.09800.0980308,500
14 Feb 20240.09700.09900.09700.09900.0990388,000
13 Feb 20240.09700.09900.09700.09800.09801,321,700
09 Feb 20240.10000.10000.10000.10000.1000400
08 Feb 20240.09700.10000.09700.10000.1000200,400
07 Feb 20240.09700.09700.09700.09700.0970250,000
06 Feb 20240.09900.10000.09700.10000.1000103,600
05 Feb 20240.09800.09900.09700.09900.099053,600
02 Feb 20240.09800.09800.09800.09800.098040,800
01 Feb 20240.10000.10000.09700.09700.0970264,500
31 Jan 20240.10000.10000.09900.09900.0990499,300
30 Jan 20240.10000.10200.10000.10000.1000552,700
29 Jan 20240.10500.10500.10000.10000.1000546,200
26 Jan 20240.10000.10400.09700.10400.10401,234,000
25 Jan 20240.10000.10100.10000.10100.1010410,000
24 Jan 20240.10200.10200.10000.10100.1010609,100
23 Jan 20240.10100.10100.10100.10100.1010430,500
22 Jan 20240.10100.10200.09900.10000.1000596,600
19 Jan 20240.10300.10300.10100.10100.1010574,000
18 Jan 20240.10100.10300.10100.10300.1030285,200
17 Jan 20240.10100.10400.10000.10200.1020853,700
16 Jan 20240.10500.10500.10100.10100.1010743,400
15 Jan 20240.08900.10800.08900.10400.10403,113,200
12 Jan 20240.09200.09200.08900.09000.0900156,000
11 Jan 20240.08200.09200.08200.09100.09101,882,500
10 Jan 20240.08000.08000.08000.08000.0800-
09 Jan 20240.07500.08000.07500.08000.080025,300
08 Jan 20240.07600.07900.07400.07600.076025,300
05 Jan 20240.07900.07900.07900.07900.079055,800
04 Jan 20240.07900.07900.07900.07900.079060,000
03 Jan 20240.07900.07900.07900.07900.0790-
02 Jan 20240.07800.07900.07600.07900.079041,000
29 Dec 20230.07900.07900.07900.07900.0790-
28 Dec 20230.07500.07900.07400.07900.079033,500
27 Dec 20230.07500.08000.07400.08000.080027,000
26 Dec 20230.08000.08000.08000.08000.0800-
22 Dec 20230.08000.08000.08000.08000.0800-
21 Dec 20230.08000.08000.08000.08000.0800-
20 Dec 20230.07700.08000.07700.08000.08003,600
19 Dec 20230.07700.07700.07700.07700.07703,100
18 Dec 20230.07600.07700.07300.07700.077040,000
15 Dec 20230.07600.07900.07600.07900.0790271,200
14 Dec 20230.07400.07700.07400.07700.077017,500
13 Dec 20230.08000.08000.08000.08000.0800-
12 Dec 20230.07300.08000.07200.08000.080025,500
11 Dec 20230.08100.08100.08100.08100.0810-
08 Dec 20230.07800.08100.07700.08100.08105,300
07 Dec 20230.07300.07300.07300.07300.07301,000
06 Dec 20230.07900.07900.07900.07900.079015,600
05 Dec 20230.07900.07900.07900.07900.079018,000
04 Dec 20230.07900.07900.07900.07900.07904,800
01 Dec 20230.07900.07900.07900.07900.07901,300
30 Nov 20230.07900.07900.07900.07900.079040,500
29 Nov 20230.07800.07800.07800.07800.078023,000
28 Nov 20230.07900.08000.07900.08000.0800136,000
27 Nov 20230.07300.07900.07300.07900.079020,100
24 Nov 20230.07600.07900.07600.07900.07901,200
23 Nov 20230.07800.07800.07800.07800.078020,000
22 Nov 20230.07600.07600.07600.07600.076052,400
21 Nov 20230.07200.07600.07200.07600.076066,300
20 Nov 20230.07400.07400.07200.07200.072068,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...