Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20211.02001.03000.99501.03001.0300112,700
15 Apr 20211.02001.04001.01001.01001.0100496,200
14 Apr 20211.00001.02000.99501.02001.0200474,800
13 Apr 20210.99501.00000.99500.99500.995083,400
12 Apr 20211.00001.00000.99500.99500.9950179,600
09 Apr 20211.00001.00000.99501.00001.0000149,900
08 Apr 20211.01001.01001.00001.00001.0000243,400
07 Apr 20211.00001.01000.99501.00001.0000620,800
06 Apr 20211.00001.00000.99501.00001.0000221,800
05 Apr 20210.99001.00000.99000.99500.9950174,500
01 Apr 20210.98500.99000.98500.98500.9850194,900
31 Mar 20210.98000.99000.98000.98000.9800132,100
30 Mar 20210.99000.99500.98000.98000.9800233,300
29 Mar 20210.99501.01000.98500.98500.9850348,300
26 Mar 20210.98500.99000.98000.99000.9900325,100
25 Mar 20210.96500.98500.96500.98500.985038,400
24 Mar 20210.97000.97000.96500.97000.9700104,500
23 Mar 20210.98000.98000.97500.97500.975069,500
22 Mar 20210.97000.98500.97000.98000.980099,800
19 Mar 20210.97000.97000.97000.97000.97003,500
18 Mar 20210.96000.97000.95500.97000.970082,500
17 Mar 20210.95500.96000.95500.96000.9600172,100
16 Mar 20210.95500.96000.95500.95500.955091,400
15 Mar 20210.96000.96500.95500.95500.955097,900
12 Mar 20210.95500.97000.95500.95500.955076,000
11 Mar 20210.96000.97000.96000.96000.9600117,200
10 Mar 20210.96000.97000.96000.96000.960066,200
09 Mar 20210.96000.96500.95000.96000.960099,500
08 Mar 20210.96500.96500.96000.96000.960069,700
05 Mar 20210.95000.97000.95000.96500.9650142,300
04 Mar 20210.95000.96500.95000.95500.9550138,900
03 Mar 20210.94500.96000.93500.95500.9550172,200
02 Mar 20210.97000.97000.94500.95000.9500534,000
01 Mar 20210.97000.97500.96500.96500.96501,309,200
26 Feb 20210.98500.98500.97500.98000.9800288,900
25 Feb 20210.98500.99500.98500.98500.9850158,600
24 Feb 20210.99501.00000.98000.98000.9800213,500
23 Feb 20210.98001.01000.97001.00001.0000672,800
22 Feb 20210.96000.98000.95500.98000.9800268,800
19 Feb 20210.96500.96500.95500.96500.9650157,100
18 Feb 20210.97000.97500.96500.96500.9650171,000
17 Feb 20210.98500.98500.96500.97000.9700121,600
16 Feb 20210.97501.00000.97500.98500.9850629,200
15 Feb 20210.95500.97500.95500.97000.9700158,800
11 Feb 20210.95500.95500.95000.95500.955081,800
10 Feb 20210.95500.95500.95000.95000.9500117,400
09 Feb 20210.96000.96000.95000.95000.9500166,000
08 Feb 20210.96000.96000.95000.95500.955098,100
05 Feb 20210.99000.99000.95500.95500.9550575,600
04 Feb 20210.92500.98000.92500.98000.9800701,600
03 Feb 20210.93000.93000.92000.92500.925091,600
02 Feb 20210.93000.93000.92000.92000.920058,300
01 Feb 20210.91500.93000.91500.93000.9300110,800
29 Jan 20210.91500.92000.91000.92000.920075,200
28 Jan 20210.91000.93000.91000.92000.9200266,700
27 Jan 20210.92500.92500.91500.91500.915035,000
26 Jan 20210.93000.93000.91500.92000.920018,000
25 Jan 20210.92500.93000.89500.93000.9300249,000
22 Jan 20210.92000.93000.92000.92500.9250252,300
21 Jan 20210.94500.94500.92000.92000.9200109,500
20 Jan 20210.94000.94000.93500.93500.935092,300
19 Jan 20210.94000.95000.94000.94500.9450252,500
18 Jan 20210.92000.94000.92000.93500.9350184,200
15 Jan 20210.91000.92500.91000.92000.9200113,000
14 Jan 20210.91500.91500.91000.91500.915069,000
13 Jan 20210.91500.91500.90000.91500.9150146,900
12 Jan 20210.91500.91500.90000.91500.9150147,400
11 Jan 20210.92000.92000.90000.90500.9050245,100
08 Jan 20210.92000.93000.91000.92000.9200123,400
07 Jan 20210.90000.93500.89500.91500.9150554,400
06 Jan 20210.89500.90000.89500.90000.900035,400
05 Jan 20210.90000.90500.89000.89500.8950132,500
04 Jan 20210.90500.90500.89500.90000.900073,200
31 Dec 2020------
30 Dec 20200.89500.89500.89000.89500.895041,400
29 Dec 20200.89500.89500.89500.89500.895032,400
28 Dec 20200.90500.90500.89000.89500.8950149,800
24 Dec 2020------
23 Dec 20200.89500.90000.89500.89500.895059,900
22 Dec 20200.89500.89500.89000.89500.8950127,200
21 Dec 20200.89500.90000.89500.89500.895050,100
18 Dec 20200.89500.89500.89000.89000.890084,100
17 Dec 20200.89500.89500.89500.89500.895021,400
16 Dec 20200.89000.90500.89000.90000.900088,400
15 Dec 20200.89500.89500.89000.89000.890039,200
14 Dec 20200.89000.90000.89000.90000.900097,800
11 Dec 20200.90000.90000.89000.89500.895048,400
10 Dec 20200.89000.90000.89000.90000.900094,200
09 Dec 20200.89500.90000.89500.90000.900016,300
08 Dec 20200.89000.90000.89000.90000.900055,300
07 Dec 20200.90500.90500.89500.90000.9000153,800
04 Dec 20200.90000.90500.89500.89500.8950100,200
03 Dec 20200.90000.90000.89000.90000.900049,700
02 Dec 20200.90000.90000.89500.90000.900052,800
01 Dec 20200.90000.90000.89500.89500.8950112,800
30 Nov 20200.90000.90000.89500.89500.8950120,600
27 Nov 20200.90000.90500.90000.90000.900021,800
26 Nov 20200.90000.90500.90000.90500.9050164,400
25 Nov 20200.90000.90000.89500.89500.895032,400
24 Nov 20200.89000.91000.89000.91000.9100214,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...