Singapore markets closed

Accrelist Ltd. (QZG.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0300-0.0010 (-3.23%)
At close: 04:51PM SGT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Nov 20230.03200.03200.03100.03100.0310340,000
27 Nov 20230.03200.03300.03100.03200.03201,656,000
24 Nov 20230.03500.03500.03400.03400.03401,309,000
23 Nov 20230.03200.03500.03200.03500.0350364,000
22 Nov 20230.03200.03400.03100.03400.0340407,100
21 Nov 20230.03100.03100.03100.03100.0310-
20 Nov 20230.03100.03100.03100.03100.03105,000
17 Nov 20230.03300.03300.03300.03300.033026,000
16 Nov 20230.03200.03200.03200.03200.0320-
15 Nov 20230.03400.03400.03200.03200.0320330,000
14 Nov 20230.03400.03500.03400.03500.0350260,600
10 Nov 20230.03400.03400.03100.03400.0340530,000
09 Nov 20230.03600.03600.02900.03500.0350474,000
08 Nov 20230.03700.03700.03700.03700.037045,000
07 Nov 20230.03600.03600.03600.03600.03603,300
06 Nov 20230.03400.03400.03400.03400.0340-
03 Nov 20230.03400.03400.03400.03400.0340-
02 Nov 20230.03400.03400.03400.03400.0340-
01 Nov 20230.03400.03400.03400.03400.034053,300
31 Oct 20230.03500.03500.03500.03500.0350-
30 Oct 20230.03500.03500.03500.03500.0350-
27 Oct 20230.03500.03500.03500.03500.0350-
26 Oct 20230.03500.03500.03500.03500.0350-
25 Oct 20230.03500.03500.03500.03500.0350-
24 Oct 20230.03500.03500.03500.03500.035011,000
23 Oct 20230.04100.04100.04100.04100.0410-
20 Oct 20230.04100.04100.04100.04100.0410-
19 Oct 20230.04100.04100.04100.04100.0410-
18 Oct 20230.04100.04100.04100.04100.0410-
17 Oct 20230.04100.04100.04100.04100.04107,000
16 Oct 20230.04100.04100.04100.04100.0410110,000
13 Oct 20230.04900.04900.04900.04900.0490-
12 Oct 20230.04900.04900.04900.04900.0490-
11 Oct 20230.04900.04900.04900.04900.04901,000
10 Oct 20230.04100.04100.04100.04100.041025,000
09 Oct 20230.04500.04500.04500.04500.0450100,000
06 Oct 20230.04700.04700.04700.04700.0470-
05 Oct 20230.04600.04700.04600.04700.047094,200
04 Oct 20230.04700.04700.04700.04700.047050,000
03 Oct 20230.04700.04700.04700.04700.0470-
02 Oct 20230.04700.04700.04700.04700.0470-
29 Sept 20230.04700.04700.04700.04700.047025,000
28 Sept 20230.05300.05300.05300.05300.0530-
27 Sept 20230.05300.05300.05300.05300.0530-
26 Sept 20230.05300.05300.05300.05300.0530-
25 Sept 20230.05300.05300.05300.05300.0530-
22 Sept 20230.05300.05300.05300.05300.0530-
21 Sept 20230.05300.05300.05300.05300.0530-
20 Sept 20230.05300.05300.05300.05300.0530-
19 Sept 20230.05300.05300.05300.05300.0530-
18 Sept 20230.05300.05300.05300.05300.0530-
15 Sept 20230.05300.05300.05300.05300.0530121,100
14 Sept 20230.04900.04900.04900.04900.0490-
13 Sept 20230.04900.04900.04900.04900.0490-
12 Sept 20230.04900.04900.04900.04900.0490-
11 Sept 20230.04900.04900.04900.04900.0490-
08 Sept 20230.04900.04900.04900.04900.0490-
07 Sept 20230.05000.05000.04900.04900.049025,000
06 Sept 20230.05500.05500.05500.05500.055050,000
05 Sept 20230.05400.05400.05400.05400.0540-
04 Sept 20230.05500.05500.05400.05400.05401,050,000
31 Aug 20230.05400.05500.05400.05500.0550329,200
30 Aug 20230.05000.05300.05000.05300.053021,500
29 Aug 20230.05000.05000.05000.05000.0500100,000
28 Aug 20230.05000.05000.05000.05000.0500-
25 Aug 20230.05000.05000.05000.05000.05004,000
24 Aug 20230.05200.05200.05200.05200.0520-
23 Aug 20230.05200.05200.05200.05200.0520-
22 Aug 20230.05200.05200.05200.05200.0520-
21 Aug 20230.05200.05200.05200.05200.0520-
18 Aug 20230.05200.05200.05200.05200.0520-
17 Aug 20230.05200.05200.05200.05200.0520-
16 Aug 20230.05500.05500.05000.05200.05201,012,500
15 Aug 20230.05500.05500.05500.05500.0550-
14 Aug 20230.05500.05500.05500.05500.055019,900
11 Aug 20230.05200.05700.05200.05700.0570483,500
10 Aug 20230.05100.05500.05100.05500.055052,500
08 Aug 20230.05100.05300.05100.05300.053045,000
07 Aug 20230.05400.05400.05400.05400.0540-
04 Aug 20230.05400.05400.05400.05400.0540-
03 Aug 20230.05000.05400.05000.05400.054076,000
02 Aug 20230.05200.05200.05200.05200.0520100,000
01 Aug 20230.05100.05100.05100.05100.05103,500
31 Jul 20230.05200.05200.05200.05200.05205,000
28 Jul 20230.05300.05300.05300.05300.05302,500
27 Jul 20230.05500.05500.05500.05500.0550200,000
26 Jul 20230.05500.05500.05500.05500.05509,500
25 Jul 20230.05300.05300.05300.05300.0530-
24 Jul 20230.05500.05500.05300.05300.053010,800
21 Jul 20230.05500.05500.05500.05500.0550-
20 Jul 20230.05500.05500.05500.05500.05505,700
19 Jul 20230.05100.05100.05100.05100.05107,500
18 Jul 20230.05200.05200.05100.05100.05102,500
17 Jul 20230.05600.05600.05600.05600.0560-
14 Jul 20230.05600.05600.05600.05600.0560-
13 Jul 20230.05500.05600.05500.05600.056099,600
12 Jul 20230.06100.06100.06100.06100.0610-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...