O2I.SI - AVIC International Maritime Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Sep 20190.14700.14700.14700.14700.1470602,000
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-
25 Jun 20190.09100.09100.09100.09100.0910-
24 Jun 20190.09100.09100.09100.09100.0910200,000
21 Jun 20190.09500.09500.09400.09400.0940160,000
20 Jun 20190.09400.09400.09300.09300.093027,000
19 Jun 20190.09000.09200.09000.09200.09207,066,600
18 Jun 20190.10000.10000.10000.10000.1000-
17 Jun 20190.10000.10000.10000.10000.1000-
14 Jun 20190.10000.10000.10000.10000.100045,000
13 Jun 20190.10200.10800.09600.10200.1020391,100
12 Jun 20190.10200.10200.10200.10200.1020-
11 Jun 20190.10200.10200.10200.10200.1020-
10 Jun 20190.10200.10200.10200.10200.1020400
07 Jun 20190.12800.12800.12800.12800.1280-
06 Jun 20190.12800.12800.12800.12800.1280-
04 Jun 20190.12800.12800.12800.12800.1280-
03 Jun 20190.12800.12800.12800.12800.1280-
31 May 20190.12800.12800.12800.12800.1280-
30 May 20190.12800.12800.12800.12800.1280-
29 May 20190.12800.12800.12800.12800.1280-
28 May 20190.12800.12800.12800.12800.1280-
27 May 20190.12800.12800.12800.12800.1280-
24 May 20190.12800.12800.12800.12800.1280-
23 May 20190.12800.12800.12800.12800.1280-
22 May 20190.10900.12800.10900.12800.12803,100
21 May 20190.10900.10900.10900.10900.1090300
17 May 20190.10900.10900.10900.10900.109031,000
16 May 20190.09800.09800.09800.09800.0980-
15 May 20190.09800.09800.09800.09800.0980-
14 May 20190.09800.09800.09800.09800.0980-
13 May 20190.09800.09800.09800.09800.0980100,000
10 May 20190.09500.09500.09500.09500.0950-
09 May 20190.09500.09500.09500.09500.0950-
08 May 20190.09500.09500.09500.09500.0950-
07 May 20190.09500.09500.09500.09500.0950400
06 May 20190.09500.09500.09500.09500.0950-
03 May 20190.09500.09500.09500.09500.0950-
02 May 20190.09500.09500.09500.09500.0950-
30 Apr 20190.09500.09500.09500.09500.0950-
29 Apr 20190.08100.09500.07600.09500.0950684,100
26 Apr 20190.10000.10000.10000.10000.1000-
25 Apr 20190.10000.10000.10000.10000.1000-
24 Apr 20190.10000.10000.10000.10000.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...