Singapore markets close in 2 hours 12 minutes

Accrelist Ltd. (QZG.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.05200.0000 (0.00%)
As of 01:00PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20220.05400.05400.05200.05200.0520270,000
13 Jan 20220.05300.05300.05300.05300.05302,000
12 Jan 20220.05500.05500.05300.05300.0530100,000
11 Jan 20220.05600.05600.05500.05500.055023,000
10 Jan 20220.05600.05700.05600.05700.05701,150,200
07 Jan 20220.05600.05600.05600.05600.05603,000
06 Jan 20220.05700.05700.05700.05700.057020,100
05 Jan 20220.05900.05900.05900.05900.0590-
04 Jan 20220.05900.05900.05900.05900.0590-
03 Jan 20220.05900.05900.05900.05900.0590-
31 Dec 20210.05600.05900.05600.05900.0590113,500
30 Dec 20210.05700.05700.05700.05700.0570-
29 Dec 20210.05700.05700.05700.05700.0570-
28 Dec 20210.05700.05700.05700.05700.0570-
27 Dec 20210.05700.05700.05700.05700.0570-
24 Dec 20210.05700.05700.05700.05700.0570-
23 Dec 20210.05400.05700.05400.05700.057046,200
22 Dec 20210.05400.05400.05400.05400.054030,000
21 Dec 20210.05400.05400.05400.05400.054012,500
20 Dec 20210.05700.05700.05500.05500.0550220,100
17 Dec 20210.05500.05600.05500.05600.0560171,900
16 Dec 20210.05500.05500.05500.05500.055051,000
15 Dec 20210.05500.05600.05400.05600.056076,500
14 Dec 20210.05600.05600.05600.05600.0560-
13 Dec 20210.05600.05600.05600.05600.0560326,000
10 Dec 20210.05700.05900.05700.05700.0570483,900
09 Dec 20210.05800.06000.05600.05600.0560306,000
08 Dec 20210.05600.05800.05600.05600.0560340,400
07 Dec 20210.05500.05600.05500.05600.0560540,100
06 Dec 20210.05600.05900.05400.05900.0590425,100
03 Dec 20210.06100.06200.05600.05600.0560483,300
02 Dec 20210.06100.06100.05600.06100.0610755,300
01 Dec 20210.06200.06300.06100.06300.0630263,000
30 Nov 20210.06400.06400.06100.06300.0630952,900
29 Nov 20210.06400.06600.06300.06500.06502,978,900
26 Nov 20210.06400.06400.06000.06000.06002,058,000
25 Nov 20210.06500.06600.06400.06400.06401,525,500
24 Nov 20210.06600.06700.06400.06500.06502,053,000
23 Nov 20210.06600.06800.06500.06500.06501,779,800
22 Nov 20210.06700.06800.06500.06600.0660960,500
19 Nov 20210.06700.07100.06700.06700.06706,325,500
18 Nov 20210.06600.07000.06500.06500.06508,176,100
17 Nov 20210.07200.07200.06600.06600.06603,170,300
16 Nov 20210.07500.07500.07100.07100.07102,728,300
15 Nov 20210.07400.07500.07300.07500.07501,992,200
12 Nov 20210.07800.08500.07300.07400.074045,797,600
11 Nov 20210.07200.07200.07200.07200.0720-
10 Nov 20210.07200.07200.07000.07200.072037,900
09 Nov 20210.07000.07400.07000.07100.0710221,900
08 Nov 20210.07100.07300.06900.07000.0700227,700
05 Nov 20210.07200.07400.07200.07400.074060,000
03 Nov 20210.07200.07300.07200.07200.0720308,100
02 Nov 20210.07400.07400.07200.07200.0720100,100
01 Nov 20210.07300.07500.07200.07200.0720693,000
29 Oct 20210.07400.07400.07300.07300.0730531,000
28 Oct 20210.07700.07700.07400.07500.07501,267,900
27 Oct 20210.07400.07700.07200.07500.07501,112,100
26 Oct 20210.07300.07600.07200.07400.0740275,000
25 Oct 20210.07400.07400.07300.07300.0730235,000
22 Oct 20210.07300.07900.07300.07500.07503,042,400
21 Oct 20210.07100.07600.07100.07600.0760411,000
20 Oct 20210.07200.07200.07200.07200.0720-
19 Oct 20210.07300.07300.07200.07200.0720398,600
18 Oct 20210.07400.07400.07300.07300.073027,000
15 Oct 20210.07500.07600.07500.07500.07501,552,200
14 Oct 20210.07000.07400.07000.07400.0740583,500
13 Oct 20210.07500.07500.06900.07000.0700130,000
12 Oct 20210.07200.07600.07200.07300.0730729,500
11 Oct 20210.07200.07300.07200.07300.0730247,600
08 Oct 20210.06900.07300.06900.07300.073091,000
07 Oct 20210.06700.07400.06500.07300.0730155,600
06 Oct 20210.07400.07400.07000.07400.0740602,300
05 Oct 20210.07400.07600.07400.07400.07401,011,700
04 Oct 20210.07500.07500.07500.07500.075047,200
01 Oct 20210.07600.07600.07500.07600.0760349,300
30 Sep 20210.07700.07700.07500.07500.0750458,500
29 Sep 20210.07700.07800.07500.07700.07701,751,800
28 Sep 20210.07600.07600.07600.07600.0760225,000
27 Sep 20210.07600.07700.07600.07600.0760207,800
24 Sep 20210.08000.08000.07700.07700.0770798,200
23 Sep 20210.07500.08100.07500.07800.07803,612,200
22 Sep 20210.07600.07800.07500.07600.0760647,300
21 Sep 20210.07600.07700.07400.07600.0760788,400
20 Sep 20210.07800.07800.07500.07500.0750844,100
17 Sep 20210.07900.07900.07700.07700.07701,258,800
16 Sep 20210.07800.08000.07800.08000.08001,333,800
15 Sep 20210.07900.07900.07700.07800.07802,037,500
14 Sep 20210.07900.08200.07900.07900.0790539,200
13 Sep 20210.08400.08400.08000.08000.08003,027,200
10 Sep 20210.08200.08400.08000.08300.08302,509,900
09 Sep 20210.08300.08400.08100.08200.0820793,900
08 Sep 20210.08200.08700.08200.08300.08303,557,200
07 Sep 20210.08300.09400.07900.08200.082010,129,700
06 Sep 20210.08200.08300.07900.08200.08202,165,400
03 Sep 20210.08400.08400.07800.08000.08002,525,400
02 Sep 20210.07600.08200.07500.08200.08201,407,800
01 Sep 20210.07600.07800.07600.07700.07702,958,900
31 Aug 20210.07300.07800.07300.07600.0760356,500
30 Aug 20210.07700.07900.07200.07700.0770223,400
27 Aug 20210.07400.07700.07400.07700.0770161,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...