QZG.SI - Accrelist Ltd.

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20230.05500.05500.05500.05500.0550-
08 Jun 20230.05500.05500.05500.05500.0550-
07 Jun 20230.05500.05500.05500.05500.0550300,000
06 Jun 20230.05500.05500.05500.05500.0550-
05 Jun 20230.05700.05700.05500.05500.055050,000
01 Jun 20230.06100.06100.06100.06100.0610-
31 May 20230.06100.06100.06100.06100.0610-
30 May 20230.06100.06100.06100.06100.061050,000
29 May 20230.06200.06200.06200.06200.0620-
26 May 20230.06200.06200.06200.06200.062017,500
25 May 20230.06400.06400.06400.06400.0640-
24 May 20230.06400.06400.06400.06400.0640-
23 May 20230.06400.06400.06400.06400.0640-
22 May 20230.06400.06400.06400.06400.0640-
19 May 20230.06400.06400.06400.06400.0640-
18 May 20230.06200.06400.06200.06400.06407,600
17 May 20230.06400.06400.06400.06400.0640-
16 May 20230.06400.06400.06400.06400.0640-
15 May 20230.06400.06400.06400.06400.064050,000
12 May 20230.06500.06500.06500.06500.0650-
11 May 20230.06500.06500.06500.06500.065050,000
10 May 20230.06200.06200.06100.06100.061010,000
09 May 20230.06200.06500.06200.06500.065049,300
08 May 20230.06600.06700.06600.06700.0670230,000
05 May 20230.06600.06600.06100.06100.0610656,500
04 May 20230.06500.06500.06500.06500.0650-
03 May 20230.06500.06500.06300.06500.06501,100
02 May 20230.06300.06300.06300.06300.0630600,000
28 Apr 20230.06500.06500.06500.06500.0650200,000
27 Apr 20230.06400.06400.06400.06400.0640682,700
26 Apr 20230.06400.06400.06400.06400.0640120,000
25 Apr 20230.06400.06500.06300.06500.06501,828,100
24 Apr 20230.06300.06300.06100.06300.063095,500
21 Apr 20230.06000.06500.06000.06300.06301,256,000
20 Apr 20230.06100.06100.06000.06100.0610428,300
19 Apr 20230.06100.06100.05700.06100.0610244,900
18 Apr 20230.05800.06000.05800.05800.0580441,000
17 Apr 20230.06200.06200.05700.05700.0570653,700
14 Apr 20230.06300.06300.06200.06200.0620330,000
13 Apr 20230.06300.06300.06300.06300.0630494,000
12 Apr 20230.06400.06400.06100.06300.0630823,700
11 Apr 20230.06600.06600.06300.06400.0640845,900
10 Apr 20230.06300.06600.06300.06500.06501,994,300
06 Apr 20230.06100.06300.06100.06200.06202,155,400
05 Apr 20230.06100.06200.06100.06100.0610482,000
04 Apr 20230.06300.06300.06200.06200.06201,129,000
03 Apr 20230.06200.06500.06200.06400.06402,358,100
31 Mar 20230.06300.06400.06300.06400.06402,027,300
30 Mar 20230.06400.06400.06300.06300.0630763,900
29 Mar 20230.06400.06600.06400.06500.06502,134,900
28 Mar 20230.06300.06500.06100.06400.06402,760,100
27 Mar 20230.05700.06500.05700.06300.06305,703,100
24 Mar 20230.05500.05800.05500.05800.05801,204,400
23 Mar 20230.05600.06000.05600.05700.05706,659,600
22 Mar 20230.04600.05100.04600.05100.0510561,100
21 Mar 20230.04800.04800.04600.04600.0460487,500
20 Mar 20230.05100.05100.04800.04800.0480543,200
17 Mar 20230.05100.05200.05100.05100.0510250,000
16 Mar 20230.05300.05300.05100.05300.0530747,300
15 Mar 20230.05500.05500.05400.05400.0540635,200
14 Mar 20230.05600.05600.05400.05500.0550963,600
13 Mar 20230.05600.05800.05600.05700.05701,593,800
10 Mar 20230.05400.05600.05400.05600.05603,617,700
09 Mar 20230.05300.05500.05300.05400.05401,819,800
08 Mar 20230.05300.05300.05200.05200.05201,335,400
07 Mar 20230.05000.05300.05000.05300.05301,378,000
06 Mar 20230.04900.05200.04900.05100.0510965,100
03 Mar 20230.05100.05100.05000.05000.0500250,000
02 Mar 20230.05100.05100.04900.04900.0490819,400
01 Mar 20230.05100.05200.05100.05100.05101,439,000
28 Feb 20230.05000.05000.05000.05000.0500246,300
27 Feb 20230.05400.05400.05000.05100.0510773,700
24 Feb 20230.05300.05500.05200.05500.0550841,100
23 Feb 20230.05300.05500.05200.05300.05301,234,400
22 Feb 20230.05300.05400.05300.05400.05401,330,200
21 Feb 20230.05500.05500.05300.05300.0530535,000
20 Feb 20230.05000.05600.05000.05400.05402,038,300
17 Feb 20230.04900.05400.04900.05300.05302,459,200
16 Feb 20230.04800.05300.04800.05200.05202,309,400
15 Feb 20230.04800.04800.04800.04800.0480-
14 Feb 20230.04800.04800.04800.04800.04801,200
13 Feb 20230.04900.04900.04900.04900.0490-
10 Feb 20230.04400.04900.04400.04900.0490200,000
09 Feb 20230.04500.04500.04500.04500.0450-
08 Feb 20230.04500.04500.04500.04500.04502,000
07 Feb 20230.04700.04700.04700.04700.0470-
06 Feb 20230.04700.04700.04700.04700.04707,500
03 Feb 20230.04800.04800.04800.04800.0480-
02 Feb 20230.04800.04800.04800.04800.0480-
01 Feb 20230.04700.04800.04700.04800.0480100,000
31 Jan 20230.04300.04800.04100.04700.047011,500
30 Jan 20230.04800.04900.04800.04900.0490100,000
27 Jan 20230.04200.04900.04200.04500.0450288,200
26 Jan 20230.04400.04400.04400.04400.0440193,600
25 Jan 20230.04400.04400.04400.04400.0440-
20 Jan 20230.04400.04400.04400.04400.0440-
19 Jan 20230.04400.04400.04400.04400.0440-
18 Jan 20230.04400.04400.04400.04400.0440190,700
17 Jan 20230.04700.04900.04700.04900.04901,082,000
16 Jan 20230.04300.04300.04300.04300.0430-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...