Singapore markets closed

QAF Limited (Q01.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.84000.0000 (0.00%)
At close: 02:24PM SGT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20220.84000.84500.84000.84000.8400122,500
26 Sept 20220.84500.84500.84000.84000.8400553,200
23 Sept 20220.85000.85000.84500.84500.8450356,600
22 Sept 20220.84500.84500.84500.84500.845010,000
21 Sept 20220.84500.84500.84500.84500.845027,700
20 Sept 20220.84500.85000.84500.84500.845042,300
19 Sept 20220.85000.85000.84500.84500.8450107,100
16 Sept 20220.85500.85500.85000.85000.8500330,800
15 Sept 20220.85000.85500.85000.85500.855047,400
14 Sept 20220.85500.85500.85000.85000.85006,600
13 Sept 20220.85000.85500.85000.85500.855080,300
12 Sept 20220.85000.85000.85000.85000.8500-
09 Sept 20220.85000.85000.85000.85000.850047,800
08 Sept 20220.85500.85500.85000.85000.8500117,900
08 Sept 20220.01 Dividend
07 Sept 20220.85500.86000.85500.86000.8500125,500
06 Sept 20220.86000.86000.85500.85500.845122,000
05 Sept 20220.86000.86000.86000.86000.8500118,600
02 Sept 20220.86000.86000.86000.86000.850022,900
01 Sept 20220.85500.86000.85500.86000.850037,000
31 Aug 20220.85500.85500.85500.85500.845130,000
30 Aug 20220.85000.86000.85000.86000.850030,700
29 Aug 20220.85500.85500.85500.85500.845168,300
26 Aug 20220.85500.85500.85500.85500.845144,700
25 Aug 20220.85500.85500.85500.85500.845135,900
24 Aug 20220.85500.85500.85500.85500.845130,000
23 Aug 20220.85000.85500.85000.85500.845187,300
22 Aug 20220.85500.85500.85000.85500.845157,600
19 Aug 20220.85500.85500.85000.85500.845185,200
18 Aug 20220.85500.85500.85500.85500.8451192,300
17 Aug 20220.85500.85500.85000.85500.845140,600
16 Aug 20220.85000.85500.85000.85000.840168,500
15 Aug 20220.85500.85500.85000.85000.8401300,800
12 Aug 20220.85500.85500.85500.85500.845132,900
11 Aug 20220.85500.85500.85000.85000.840176,000
10 Aug 20220.85000.85500.85000.85500.8451109,300
08 Aug 20220.86000.86000.84500.84500.8352181,900
05 Aug 20220.85000.86000.85000.86000.850043,700
04 Aug 20220.85500.86000.85000.85000.8401119,100
03 Aug 20220.85500.85500.85000.85500.845175,200
02 Aug 20220.85000.85500.85000.85000.840119,200
01 Aug 20220.85000.85500.85000.85000.840155,300
29 Jul 20220.85500.85500.85000.85000.840180,200
28 Jul 20220.85000.85500.85000.85500.8451115,000
27 Jul 20220.85500.85500.85000.85000.8401145,500
26 Jul 20220.85000.85500.85000.85000.840118,500
25 Jul 20220.85000.85500.85000.85500.845169,100
22 Jul 20220.85000.85500.85000.85000.840166,600
21 Jul 20220.85000.86000.84500.85000.8401528,000
20 Jul 20220.84000.84500.83500.84000.8302167,100
19 Jul 20220.84000.84500.83500.84500.835290,400
18 Jul 20220.84000.84500.83500.84000.830246,500
15 Jul 20220.84000.84000.83000.84000.8302190,100
14 Jul 20220.84000.84500.83000.83500.8253194,200
13 Jul 20220.84500.84500.84000.84500.835249,700
12 Jul 20220.84500.84500.84000.84500.835246,700
08 Jul 20220.84000.84500.84000.84500.83529,900
07 Jul 20220.84500.84500.84500.84500.835292,700
06 Jul 20220.84500.84500.84000.84500.835293,500
05 Jul 20220.84500.84500.84000.84000.830255,200
04 Jul 20220.84000.84500.84000.84500.835254,800
01 Jul 20220.84000.84500.83500.84500.835219,400
30 Jun 20220.84000.84000.84000.84000.8302-
29 Jun 20220.83000.84000.83000.84000.830232,200
28 Jun 20220.84000.84000.83500.83500.825324,100
27 Jun 20220.83500.84000.83500.84000.830213,500
24 Jun 20220.84000.84000.83500.83500.825312,300
23 Jun 20220.83500.84500.83500.84500.835235,200
22 Jun 20220.84000.84000.83500.83500.825320,200
21 Jun 20220.83500.83500.83500.83500.82534,000
20 Jun 20220.83500.83500.83500.83500.82535,000
17 Jun 20220.84000.84000.83000.83000.820346,000
16 Jun 20220.84000.84000.83000.84000.830222,800
15 Jun 20220.83500.84000.83500.84000.830219,400
14 Jun 20220.83500.84000.83000.84000.830218,900
13 Jun 20220.84500.84500.83500.83500.8253123,700
10 Jun 20220.84500.84500.84000.84000.830260,700
09 Jun 20220.84000.84500.84000.84500.83522,500
08 Jun 20220.84500.84500.83500.84000.830229,900
07 Jun 20220.84500.84500.84000.84000.830298,000
06 Jun 20220.84000.84000.83500.84000.830249,700
03 Jun 20220.84500.84500.84000.84000.830221,800
02 Jun 20220.84500.84500.84000.84500.835237,700
01 Jun 20220.84500.84500.84500.84500.835245,000
31 May 20220.84500.85000.83500.83500.825378,400
30 May 20220.84000.84500.83500.84500.835240,700
27 May 20220.83500.84500.83500.84500.8352145,200
26 May 20220.84000.84000.83000.83500.825325,700
25 May 20220.84000.84000.84000.84000.83022,500
24 May 20220.84000.85000.83000.83000.820335,500
23 May 20220.84500.85000.83500.83500.825349,000
20 May 20220.85000.85000.83500.84000.830272,100
19 May 20220.85000.85000.85000.85000.84011,000
18 May 20220.85000.85000.83000.85000.840137,000
17 May 20220.85000.85000.83000.85000.8401100,400
13 May 20220.83500.85000.83000.85000.8401107,400
12 May 20220.83500.83500.83000.83500.8253122,000
11 May 20220.83500.85000.83000.83500.8253152,200
10 May 20220.84000.84000.83500.83500.8253213,400
09 May 20220.85500.85500.84500.85000.840192,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...