Singapore markets open in 1 hour 3 minutes

Accrelist Ltd. (QZG.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.05400.0000 (0.00%)
At close: 03:44PM SGT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.04800.05400.04800.05400.054052,500
22 Apr 20240.05400.05400.05400.05400.054049,300
19 Apr 20240.04800.04800.04800.04800.04801,000,000
18 Apr 20240.05200.05400.04200.04200.0420175,000
17 Apr 20240.05400.05400.05400.05400.0540-
16 Apr 20240.05300.05400.05300.05400.054072,100
15 Apr 20240.05200.05200.05200.05200.0520207,100
12 Apr 20240.05400.05400.05400.05400.0540-
11 Apr 20240.05300.05400.05300.05400.0540100,000
09 Apr 20240.05200.05200.05200.05200.0520-
08 Apr 20240.05200.05300.05200.05200.052065,500
05 Apr 20240.05200.05200.05100.05100.0510173,000
04 Apr 20240.05400.05400.05400.05400.054050,000
03 Apr 20240.04900.05400.04900.05400.0540401,500
02 Apr 20240.05000.05300.05000.05300.0530190,000
01 Apr 20240.04900.05100.04900.05000.0500250,000
28 Mar 20240.04900.04900.04900.04900.049050,000
27 Mar 20240.04900.04900.04900.04900.0490201,000
26 Mar 20240.04900.04900.04800.04900.0490602,000
25 Mar 20240.04800.04900.04700.04800.0480290,000
22 Mar 20240.04600.04700.04600.04700.047089,500
21 Mar 20240.04400.04400.04400.04400.0440-
20 Mar 20240.04400.04400.04400.04400.0440263,100
19 Mar 20240.04700.04700.04500.04500.0450214,000
18 Mar 20240.04700.04700.04700.04700.0470100,000
15 Mar 20240.04700.04700.04700.04700.047050,000
14 Mar 20240.04500.04700.04500.04700.0470205,000
13 Mar 20240.04800.04800.04800.04800.0480100,000
12 Mar 20240.04700.04700.04700.04700.047053,400
11 Mar 20240.04700.04900.04500.04700.047091,900
08 Mar 20240.04500.04500.04500.04500.0450100,000
07 Mar 20240.04500.04500.04500.04500.0450277,700
06 Mar 20240.04400.04500.04400.04500.045055,400
05 Mar 20240.04400.04400.04300.04300.0430140,500
04 Mar 20240.04200.04300.04200.04300.0430421,600
01 Mar 20240.04300.04300.04300.04300.0430-
29 Feb 20240.04400.04400.04300.04300.04301,078,500
28 Feb 20240.04400.04400.04300.04300.0430243,600
27 Feb 20240.04400.04400.04400.04400.0440-
26 Feb 20240.04400.04400.04400.04400.0440332,800
23 Feb 20240.04400.04400.04300.04400.04401,981,500
22 Feb 20240.04300.04400.04300.04400.0440230,500
21 Feb 20240.04500.04500.04300.04300.0430401,500
20 Feb 20240.04300.04400.04200.04400.0440556,300
19 Feb 20240.04400.04400.04400.04400.0440-
16 Feb 20240.04500.04500.04300.04400.0440438,700
15 Feb 20240.04300.04400.04300.04400.0440275,700
14 Feb 20240.04200.04200.04200.04200.042025,000
13 Feb 20240.04400.04400.04400.04400.044010,000
09 Feb 20240.04400.04400.04400.04400.0440100,000
08 Feb 20240.04400.04400.04200.04400.0440260,100
07 Feb 20240.04300.04500.04200.04400.0440174,500
06 Feb 20240.04300.04300.04200.04300.0430449,800
05 Feb 20240.04300.04400.04200.04400.0440262,400
02 Feb 20240.04400.04400.04400.04400.044050,000
01 Feb 20240.04400.04400.04400.04400.044050,000
31 Jan 20240.04400.04400.04400.04400.0440100,000
30 Jan 20240.04500.04500.04300.04500.0450143,500
29 Jan 20240.04600.04600.04500.04500.04507,100
26 Jan 20240.04600.04700.04500.04500.0450353,200
25 Jan 20240.04500.04600.04500.04500.0450268,100
24 Jan 20240.04600.05100.04600.05100.0510356,500
23 Jan 20240.04600.04700.04600.04600.046094,500
22 Jan 20240.04400.04600.04300.04500.0450697,700
19 Jan 20240.04700.04700.04400.04400.0440435,400
18 Jan 20240.04300.04600.04200.04500.04501,295,400
17 Jan 20240.04300.04400.04200.04300.04302,308,200
16 Jan 20240.04300.04300.04200.04300.04301,705,100
15 Jan 20240.04200.04500.04200.04400.04402,154,900
12 Jan 20240.04200.04500.04100.04300.04301,467,000
11 Jan 20240.04100.04200.03900.04200.04201,457,600
10 Jan 20240.04100.04100.04000.04000.0400800,000
09 Jan 20240.04000.04200.04000.04000.04002,140,000
08 Jan 20240.04000.04200.04000.04000.04003,669,500
05 Jan 20240.03800.04000.03800.04000.04005,486,100
04 Jan 20240.03800.03800.03600.03800.03803,620,000
03 Jan 20240.03600.04000.03500.03800.038010,689,100
02 Jan 20240.03500.03700.03300.03600.03607,066,400
29 Dec 20230.03400.03400.03300.03400.0340514,900
28 Dec 20230.03300.03400.03300.03400.0340355,100
27 Dec 20230.03500.03500.03300.03300.03301,003,000
26 Dec 20230.03300.03500.03300.03500.03501,042,600
22 Dec 20230.03600.03700.03200.03400.03403,586,300
21 Dec 20230.03700.03700.03300.03700.03702,952,600
20 Dec 20230.03400.03900.03300.03800.0380802,900
19 Dec 20230.03900.03900.03400.03400.0340404,400
18 Dec 20230.03600.03800.03500.03800.0380977,800
15 Dec 20230.03400.03400.03400.03400.034014,000
14 Dec 20230.03200.03500.03200.03500.03501,726,500
13 Dec 20230.03100.03100.03100.03100.0310-
12 Dec 20230.03100.03100.03100.03100.0310-
11 Dec 20230.03200.03200.03000.03100.0310495,600
08 Dec 20230.02900.03100.02900.03100.0310270,000
07 Dec 20230.03000.03200.02900.03200.0320161,900
06 Dec 20230.03000.03000.03000.03000.0300-
05 Dec 20230.03000.03000.03000.03000.03003,700
04 Dec 20230.03000.03100.03000.03000.0300810,000
01 Dec 20230.02900.03200.02900.03000.0300206,000
30 Nov 20230.03000.03100.03000.03100.0310105,400
29 Nov 20230.03100.03100.03000.03100.0310704,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...