Singapore markets close in 5 hours 11 minutes

Accrelist Ltd. (QZG.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.04900.0000 (0.00%)
As of 10:00AM SGT. Market open.
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 20240.04900.04900.04900.04900.0490200,000
23 Jul 20240.05000.05000.04900.04900.049079,900
22 Jul 20240.05000.05000.04900.04900.0490209,500
19 Jul 20240.05000.05000.04900.04900.0490309,400
18 Jul 20240.04900.05000.04900.04900.0490560,000
17 Jul 20240.05000.05000.04700.05000.05001,597,300
16 Jul 20240.04800.04800.04800.04800.048011,000
15 Jul 20240.05000.05000.04700.05000.0500188,400
12 Jul 20240.05100.05100.05100.05100.0510-
11 Jul 20240.04800.05100.04800.05100.0510194,700
10 Jul 20240.05000.05000.05000.05000.0500100,000
09 Jul 20240.05000.05000.05000.05000.050093,300
08 Jul 20240.05200.05300.04700.05100.0510381,900
05 Jul 20240.04900.05200.04900.05100.0510402,600
04 Jul 20240.04800.04900.04500.04800.0480156,500
03 Jul 20240.04000.04700.04000.04600.0460473,300
02 Jul 20240.03900.03900.03900.03900.0390-
01 Jul 20240.03900.03900.03900.03900.0390163,200
28 Jun 20240.04200.04200.03900.03900.0390238,000
27 Jun 20240.04300.04300.04200.04200.042024,200
26 Jun 20240.04800.05000.04200.04200.042060,200
25 Jun 20240.04800.04800.04800.04800.0480100,000
24 Jun 20240.04300.04800.04200.04800.0480228,200
21 Jun 20240.04600.04600.04600.04600.0460-
20 Jun 20240.04600.04600.04600.04600.0460-
19 Jun 20240.04600.04600.04600.04600.0460-
18 Jun 20240.04600.04600.04600.04600.0460-
14 Jun 20240.04600.04600.04600.04600.04601,000
13 Jun 20240.04900.04900.04900.04900.0490-
12 Jun 20240.04900.04900.04900.04900.0490-
11 Jun 20240.04900.04900.04900.04900.0490-
10 Jun 20240.04900.04900.04900.04900.0490-
07 Jun 20240.04900.04900.04900.04900.049050,000
06 Jun 20240.04700.04900.04700.04900.049060,000
05 Jun 20240.04900.04900.04900.04900.0490-
04 Jun 20240.04900.04900.04900.04900.0490-
03 Jun 20240.04900.05000.04900.04900.0490100,000
31 May 20240.04600.04900.04600.04800.0480647,000
30 May 20240.04800.04800.04800.04800.0480-
29 May 20240.04600.04800.04600.04800.048073,700
28 May 20240.04800.04800.04800.04800.0480-
27 May 20240.04800.04800.04800.04800.048020,000
24 May 20240.04800.04800.04800.04800.0480-
23 May 20240.04800.04800.04800.04800.0480-
21 May 20240.04800.04800.04800.04800.0480-
20 May 20240.04700.04800.04700.04800.04809,500
17 May 20240.05400.05400.05400.05400.0540-
16 May 20240.05400.05400.05400.05400.0540-
15 May 20240.05400.05400.05400.05400.0540-
14 May 20240.05400.05400.05400.05400.0540-
13 May 20240.05400.05400.05400.05400.0540-
10 May 20240.05400.05400.05400.05400.0540-
09 May 20240.05400.05400.05400.05400.0540-
08 May 20240.05400.05400.05400.05400.0540-
07 May 20240.05400.05400.05400.05400.0540-
06 May 20240.05400.05400.05400.05400.0540-
03 May 20240.05400.05400.05400.05400.0540-
02 May 20240.05400.05400.05400.05400.0540-
30 Apr 20240.05400.05400.05400.05400.0540-
29 Apr 20240.05400.05400.05400.05400.0540-
26 Apr 20240.05400.05400.05400.05400.0540-
25 Apr 20240.05400.05400.05400.05400.0540-
24 Apr 20240.05400.05400.05400.05400.054050,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...