QAF Limited (Q01.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

1.0300+0.0200 (+1.98%)

At close: 5:04PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2021	1.0200	1.0300	0.9950	1.0300	1.0300	112,700
15 Apr 2021	1.0200	1.0400	1.0100	1.0100	1.0100	496,200
14 Apr 2021	1.0000	1.0200	0.9950	1.0200	1.0200	474,800
13 Apr 2021	0.9950	1.0000	0.9950	0.9950	0.9950	83,400
12 Apr 2021	1.0000	1.0000	0.9950	0.9950	0.9950	179,600
09 Apr 2021	1.0000	1.0000	0.9950	1.0000	1.0000	149,900
08 Apr 2021	1.0100	1.0100	1.0000	1.0000	1.0000	243,400
07 Apr 2021	1.0000	1.0100	0.9950	1.0000	1.0000	620,800
06 Apr 2021	1.0000	1.0000	0.9950	1.0000	1.0000	221,800
05 Apr 2021	0.9900	1.0000	0.9900	0.9950	0.9950	174,500
01 Apr 2021	0.9850	0.9900	0.9850	0.9850	0.9850	194,900
31 Mar 2021	0.9800	0.9900	0.9800	0.9800	0.9800	132,100
30 Mar 2021	0.9900	0.9950	0.9800	0.9800	0.9800	233,300
29 Mar 2021	0.9950	1.0100	0.9850	0.9850	0.9850	348,300
26 Mar 2021	0.9850	0.9900	0.9800	0.9900	0.9900	325,100
25 Mar 2021	0.9650	0.9850	0.9650	0.9850	0.9850	38,400
24 Mar 2021	0.9700	0.9700	0.9650	0.9700	0.9700	104,500
23 Mar 2021	0.9800	0.9800	0.9750	0.9750	0.9750	69,500
22 Mar 2021	0.9700	0.9850	0.9700	0.9800	0.9800	99,800
19 Mar 2021	0.9700	0.9700	0.9700	0.9700	0.9700	3,500
18 Mar 2021	0.9600	0.9700	0.9550	0.9700	0.9700	82,500
17 Mar 2021	0.9550	0.9600	0.9550	0.9600	0.9600	172,100
16 Mar 2021	0.9550	0.9600	0.9550	0.9550	0.9550	91,400
15 Mar 2021	0.9600	0.9650	0.9550	0.9550	0.9550	97,900
12 Mar 2021	0.9550	0.9700	0.9550	0.9550	0.9550	76,000
11 Mar 2021	0.9600	0.9700	0.9600	0.9600	0.9600	117,200
10 Mar 2021	0.9600	0.9700	0.9600	0.9600	0.9600	66,200
09 Mar 2021	0.9600	0.9650	0.9500	0.9600	0.9600	99,500
08 Mar 2021	0.9650	0.9650	0.9600	0.9600	0.9600	69,700
05 Mar 2021	0.9500	0.9700	0.9500	0.9650	0.9650	142,300
04 Mar 2021	0.9500	0.9650	0.9500	0.9550	0.9550	138,900
03 Mar 2021	0.9450	0.9600	0.9350	0.9550	0.9550	172,200
02 Mar 2021	0.9700	0.9700	0.9450	0.9500	0.9500	534,000
01 Mar 2021	0.9700	0.9750	0.9650	0.9650	0.9650	1,309,200
26 Feb 2021	0.9850	0.9850	0.9750	0.9800	0.9800	288,900
25 Feb 2021	0.9850	0.9950	0.9850	0.9850	0.9850	158,600
24 Feb 2021	0.9950	1.0000	0.9800	0.9800	0.9800	213,500
23 Feb 2021	0.9800	1.0100	0.9700	1.0000	1.0000	672,800
22 Feb 2021	0.9600	0.9800	0.9550	0.9800	0.9800	268,800
19 Feb 2021	0.9650	0.9650	0.9550	0.9650	0.9650	157,100
18 Feb 2021	0.9700	0.9750	0.9650	0.9650	0.9650	171,000
17 Feb 2021	0.9850	0.9850	0.9650	0.9700	0.9700	121,600
16 Feb 2021	0.9750	1.0000	0.9750	0.9850	0.9850	629,200
15 Feb 2021	0.9550	0.9750	0.9550	0.9700	0.9700	158,800
11 Feb 2021	0.9550	0.9550	0.9500	0.9550	0.9550	81,800
10 Feb 2021	0.9550	0.9550	0.9500	0.9500	0.9500	117,400
09 Feb 2021	0.9600	0.9600	0.9500	0.9500	0.9500	166,000
08 Feb 2021	0.9600	0.9600	0.9500	0.9550	0.9550	98,100
05 Feb 2021	0.9900	0.9900	0.9550	0.9550	0.9550	575,600
04 Feb 2021	0.9250	0.9800	0.9250	0.9800	0.9800	701,600
03 Feb 2021	0.9300	0.9300	0.9200	0.9250	0.9250	91,600
02 Feb 2021	0.9300	0.9300	0.9200	0.9200	0.9200	58,300
01 Feb 2021	0.9150	0.9300	0.9150	0.9300	0.9300	110,800
29 Jan 2021	0.9150	0.9200	0.9100	0.9200	0.9200	75,200
28 Jan 2021	0.9100	0.9300	0.9100	0.9200	0.9200	266,700
27 Jan 2021	0.9250	0.9250	0.9150	0.9150	0.9150	35,000
26 Jan 2021	0.9300	0.9300	0.9150	0.9200	0.9200	18,000
25 Jan 2021	0.9250	0.9300	0.8950	0.9300	0.9300	249,000
22 Jan 2021	0.9200	0.9300	0.9200	0.9250	0.9250	252,300
21 Jan 2021	0.9450	0.9450	0.9200	0.9200	0.9200	109,500
20 Jan 2021	0.9400	0.9400	0.9350	0.9350	0.9350	92,300
19 Jan 2021	0.9400	0.9500	0.9400	0.9450	0.9450	252,500
18 Jan 2021	0.9200	0.9400	0.9200	0.9350	0.9350	184,200
15 Jan 2021	0.9100	0.9250	0.9100	0.9200	0.9200	113,000
14 Jan 2021	0.9150	0.9150	0.9100	0.9150	0.9150	69,000
13 Jan 2021	0.9150	0.9150	0.9000	0.9150	0.9150	146,900
12 Jan 2021	0.9150	0.9150	0.9000	0.9150	0.9150	147,400
11 Jan 2021	0.9200	0.9200	0.9000	0.9050	0.9050	245,100
08 Jan 2021	0.9200	0.9300	0.9100	0.9200	0.9200	123,400
07 Jan 2021	0.9000	0.9350	0.8950	0.9150	0.9150	554,400
06 Jan 2021	0.8950	0.9000	0.8950	0.9000	0.9000	35,400
05 Jan 2021	0.9000	0.9050	0.8900	0.8950	0.8950	132,500
04 Jan 2021	0.9050	0.9050	0.8950	0.9000	0.9000	73,200
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	0.8950	0.8950	0.8900	0.8950	0.8950	41,400
29 Dec 2020	0.8950	0.8950	0.8950	0.8950	0.8950	32,400
28 Dec 2020	0.9050	0.9050	0.8900	0.8950	0.8950	149,800
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	0.8950	0.9000	0.8950	0.8950	0.8950	59,900
22 Dec 2020	0.8950	0.8950	0.8900	0.8950	0.8950	127,200
21 Dec 2020	0.8950	0.9000	0.8950	0.8950	0.8950	50,100
18 Dec 2020	0.8950	0.8950	0.8900	0.8900	0.8900	84,100
17 Dec 2020	0.8950	0.8950	0.8950	0.8950	0.8950	21,400
16 Dec 2020	0.8900	0.9050	0.8900	0.9000	0.9000	88,400
15 Dec 2020	0.8950	0.8950	0.8900	0.8900	0.8900	39,200
14 Dec 2020	0.8900	0.9000	0.8900	0.9000	0.9000	97,800
11 Dec 2020	0.9000	0.9000	0.8900	0.8950	0.8950	48,400
10 Dec 2020	0.8900	0.9000	0.8900	0.9000	0.9000	94,200
09 Dec 2020	0.8950	0.9000	0.8950	0.9000	0.9000	16,300
08 Dec 2020	0.8900	0.9000	0.8900	0.9000	0.9000	55,300
07 Dec 2020	0.9050	0.9050	0.8950	0.9000	0.9000	153,800
04 Dec 2020	0.9000	0.9050	0.8950	0.8950	0.8950	100,200
03 Dec 2020	0.9000	0.9000	0.8900	0.9000	0.9000	49,700
02 Dec 2020	0.9000	0.9000	0.8950	0.9000	0.9000	52,800
01 Dec 2020	0.9000	0.9000	0.8950	0.8950	0.8950	112,800
30 Nov 2020	0.9000	0.9000	0.8950	0.8950	0.8950	120,600
27 Nov 2020	0.9000	0.9050	0.9000	0.9000	0.9000	21,800
26 Nov 2020	0.9000	0.9050	0.9000	0.9050	0.9050	164,400
25 Nov 2020	0.9000	0.9000	0.8950	0.8950	0.8950	32,400
24 Nov 2020	0.8900	0.9100	0.8900	0.9100	0.9100	214,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,201.76+16.99(+0.53%)

Nikkei29,683.37+40.68(+0.14%)

Hang Seng28,969.71+176.57(+0.61%)

QAF Limited (Q01.SI)

Straits Times Index
3,201.76
+16.99(+0.53%)

Nikkei
29,683.37
+40.68(+0.14%)

Hang Seng
28,969.71
+176.57(+0.61%)