O2I.SI - AVIC International Maritime Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
15 Nov 20190.14900.14900.14900.14900.1490200,000
14 Nov 20190.14900.14900.14900.14900.1490158,000
13 Nov 20190.14900.14900.14900.14900.1490965,400
12 Nov 20190.14800.14800.14800.14800.1480-
11 Nov 2019------
08 Nov 20190.14800.14800.14800.14800.1480-
07 Nov 20190.14800.14800.14800.14800.148020,300
06 Nov 20190.14800.14800.14800.14800.1480100,400
05 Nov 20190.14800.14800.14800.14800.1480-
04 Nov 20190.14800.14800.14800.14800.1480-
01 Nov 20190.14800.14800.14800.14800.1480498,900
31 Oct 20190.14800.14900.14800.14900.1490210,700
30 Oct 20190.14800.14800.14800.14800.1480-
29 Oct 20190.14800.14900.14800.14800.1480125,000
25 Oct 20190.14700.14700.14700.14700.1470793,200
24 Oct 20190.14800.14800.14800.14800.14801,196,900
23 Oct 20190.14800.14800.14800.14800.1480-
22 Oct 20190.14700.14900.14700.14800.148051,500
21 Oct 20190.14900.14900.14900.14900.1490-
18 Oct 20190.14700.14900.14700.14900.149032,300
17 Oct 20190.14800.14800.14700.14700.1470590,500
16 Oct 20190.14700.14700.14700.14700.1470-
15 Oct 20190.14700.14700.14700.14700.1470-
14 Oct 20190.14700.14700.14700.14700.1470-
11 Oct 20190.14700.14700.14700.14700.1470-
10 Oct 20190.14700.14700.14700.14700.147019,600
09 Oct 20190.14800.14800.14800.14800.1480-
08 Oct 20190.14700.14800.14700.14800.14804,000
07 Oct 20190.14700.14700.14700.14700.1470-
04 Oct 2019------
03 Oct 20190.14700.14700.14700.14700.1470100,000
02 Oct 20190.14800.14800.14800.14800.1480-
01 Oct 20190.14800.14800.14800.14800.148069,900
30 Sep 20190.14700.14700.14700.14700.1470100,000
27 Sep 20190.14800.14800.14700.14700.147080,100
26 Sep 20190.14800.14800.14700.14700.1470100,000
25 Sep 20190.14700.14800.14700.14800.1480110,000
24 Sep 20190.14600.14600.14600.14600.1460-
23 Sep 20190.14600.14600.14600.14600.1460-
20 Sep 2019------
19 Sep 20190.14600.14600.14600.14600.14601,300,000
18 Sep 20190.14700.14700.14600.14600.1460933,100
17 Sep 20190.14800.14800.14700.14700.1470529,700
16 Sep 20190.14700.14700.14700.14700.1470602,000
13 Sep 20190.14700.14700.14700.14700.1470-
12 Sep 20190.14700.14700.14700.14700.1470346,000
11 Sep 20190.14700.14700.14700.14700.1470-
10 Sep 20190.14700.14700.14700.14700.14709,000
09 Sep 20190.14600.14600.14600.14600.146086,300
06 Sep 20190.14600.14700.14600.14600.146061,000
05 Sep 20190.14600.14700.14500.14600.1460317,800
04 Sep 20190.14600.14600.14500.14500.14501,340,000
03 Sep 20190.14500.14600.14500.14500.14501,113,600
02 Sep 20190.14600.14600.14500.14600.14604,317,300
30 Aug 20190.14700.14700.14600.14600.14601,489,900
29 Aug 20190.14600.14800.14600.14700.14702,577,200
28 Aug 20190.09100.09100.09100.09100.0910-
27 Aug 20190.09100.09100.09100.09100.0910-
26 Aug 20190.09100.09100.09100.09100.0910-
23 Aug 20190.09100.09100.09100.09100.0910-
22 Aug 20190.09100.09100.09100.09100.091011,000
21 Aug 20190.09000.09000.09000.09000.0900-
20 Aug 20190.09000.09000.09000.09000.0900-
19 Aug 20190.09000.09000.09000.09000.0900-
16 Aug 20190.09100.09100.09000.09000.0900121,400
15 Aug 20190.09100.09100.09100.09100.0910-
14 Aug 20190.09100.09100.09100.09100.091053,300
13 Aug 20190.09200.09200.09100.09100.0910210,000
08 Aug 20190.09000.09000.09000.09000.0900-
07 Aug 20190.09000.09000.09000.09000.0900-
06 Aug 20190.08500.09000.08500.09000.0900149,900
05 Aug 20190.09000.09000.09000.09000.0900100,000
02 Aug 20190.09000.09000.09000.09000.0900-
01 Aug 20190.09000.09000.09000.09000.0900-
31 Jul 20190.08100.09000.08100.09000.0900100,300
30 Jul 20190.09100.09100.09100.09100.0910-
29 Jul 20190.09100.09100.09100.09100.0910-
26 Jul 20190.09100.09100.09100.09100.0910900
25 Jul 20190.09000.09000.09000.09000.090094,000
24 Jul 20190.09100.09100.09000.09000.0900132,000
23 Jul 20190.09100.09100.09100.09100.0910-
22 Jul 20190.09100.09100.09100.09100.0910-
19 Jul 20190.08200.09100.08200.09100.09101,200
18 Jul 20190.09100.09100.09100.09100.0910100,000
17 Jul 20190.09100.09100.09100.09100.0910200,000
16 Jul 20190.09100.09100.09100.09100.0910-
15 Jul 20190.09100.09100.09100.09100.0910-
12 Jul 20190.08600.09100.08600.09100.091079,300
11 Jul 20190.09100.09100.09100.09100.0910-
10 Jul 20190.09100.09100.09100.09100.0910-
09 Jul 20190.09100.09100.09100.09100.0910-
08 Jul 20190.09100.09100.09100.09100.0910114,200
05 Jul 20190.09100.09100.09100.09100.0910200,000
04 Jul 20190.09100.09100.08500.08500.0850200,700
03 Jul 20190.09000.09100.09000.09100.091050,700
02 Jul 20190.09000.09100.09000.09100.091033,000
01 Jul 20190.09100.09100.09100.09100.0910-
28 Jun 20190.09100.09100.09100.09100.0910100,000
27 Jun 20190.09100.09100.09100.09100.0910-
26 Jun 20190.09100.09100.09100.09100.0910-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...