Singapore markets closed

Accrelist Ltd. (QZG.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.04000.0000 (0.00%)
At close: 04:59PM SGT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20220.04000.04000.04000.04000.0400-
28 Sept 20220.04000.04000.04000.04000.0400-
27 Sept 20220.03800.04000.03800.04000.040051,300
26 Sept 20220.03700.03700.03700.03700.0370-
23 Sept 20220.03700.03700.03700.03700.037035,000
22 Sept 20220.03800.03800.03700.03700.037050,000
21 Sept 20220.04200.04200.04200.04200.0420-
20 Sept 20220.04200.04200.04200.04200.0420-
19 Sept 20220.04200.04200.04200.04200.0420-
16 Sept 20220.03800.04200.03800.04200.0420357,600
15 Sept 20220.03900.03900.03900.03900.0390-
14 Sept 20220.03700.03900.03700.03900.0390174,900
13 Sept 20220.03800.03800.03800.03800.0380-
12 Sept 20220.03800.03800.03800.03800.0380-
09 Sept 20220.03800.03900.03800.03800.038086,200
08 Sept 20220.04700.04700.04700.04700.0470-
07 Sept 20220.04700.04700.04700.04700.0470-
06 Sept 20220.03800.04700.03800.04700.0470104,500
05 Sept 20220.03900.03900.03900.03900.0390-
02 Sept 20220.03900.03900.03900.03900.039011,400
01 Sept 20220.04100.04100.04100.04100.0410-
31 Aug 20220.03700.04500.03700.04100.0410550,100
30 Aug 20220.03700.03700.03600.03600.03607,500
29 Aug 20220.04000.04000.04000.04000.0400-
26 Aug 20220.04000.04000.04000.04000.0400150,000
25 Aug 20220.03900.03900.03900.03900.0390-
24 Aug 20220.03900.03900.03900.03900.0390-
23 Aug 20220.03900.03900.03900.03900.039050,000
22 Aug 20220.03700.03700.03700.03700.0370-
19 Aug 20220.03700.03700.03700.03700.0370-
18 Aug 20220.03700.03700.03700.03700.0370-
17 Aug 20220.03700.03700.03700.03700.037050,000
16 Aug 20220.04000.04000.04000.04000.0400-
15 Aug 20220.04000.04000.04000.04000.0400-
12 Aug 20220.04000.04000.04000.04000.0400-
11 Aug 20220.04000.04000.04000.04000.0400-
10 Aug 20220.04000.04000.04000.04000.0400-
08 Aug 20220.04000.04000.04000.04000.0400-
05 Aug 20220.04000.04000.04000.04000.0400-
04 Aug 20220.04000.04000.04000.04000.0400-
03 Aug 20220.04000.04000.04000.04000.0400-
02 Aug 20220.04000.04000.04000.04000.0400-
01 Aug 20220.04000.04000.04000.04000.0400-
29 Jul 20220.03800.04000.03800.04000.0400641,500
28 Jul 20220.03900.03900.03900.03900.0390-
27 Jul 20220.03900.03900.03900.03900.0390-
26 Jul 20220.03900.03900.03900.03900.0390-
25 Jul 20220.03900.03900.03900.03900.0390-
22 Jul 20220.03900.03900.03900.03900.0390-
21 Jul 20220.03900.03900.03900.03900.0390-
20 Jul 20220.03900.03900.03900.03900.0390-
19 Jul 20220.03900.03900.03900.03900.0390-
18 Jul 20220.03900.03900.03900.03900.0390-
15 Jul 20220.03900.03900.03900.03900.0390-
14 Jul 20220.03900.03900.03900.03900.0390-
13 Jul 20220.03900.03900.03900.03900.0390-
12 Jul 20220.03800.03900.03800.03900.0390330,200
08 Jul 20220.04000.04000.04000.04000.0400116,000
07 Jul 20220.04000.04000.04000.04000.0400-
06 Jul 20220.04000.04000.04000.04000.0400-
05 Jul 20220.03900.04000.03900.04000.0400124,000
04 Jul 20220.04500.04500.04500.04500.0450-
01 Jul 20220.04500.04500.04500.04500.0450-
30 Jun 20220.04500.04500.04500.04500.0450-
29 Jun 20220.04200.04500.04200.04500.04501,040,800
28 Jun 20220.04200.04200.04000.04000.040065,000
27 Jun 20220.04100.04100.04100.04100.0410-
24 Jun 20220.04100.04100.03800.04100.0410487,300
23 Jun 20220.04000.04000.04000.04000.0400-
22 Jun 20220.04000.04000.04000.04000.0400-
21 Jun 20220.04100.04100.04000.04000.040012,500
20 Jun 20220.04400.04400.04400.04400.0440-
17 Jun 20220.04400.04400.04400.04400.0440-
16 Jun 20220.04400.04400.04400.04400.0440-
15 Jun 20220.04600.04600.04400.04400.044061,800
14 Jun 20220.04700.04700.04100.04700.04707,700
13 Jun 20220.04700.04700.04700.04700.0470-
10 Jun 20220.04700.04700.04700.04700.0470-
09 Jun 20220.04700.04700.04700.04700.0470-
08 Jun 20220.04700.04700.04700.04700.047010,000
07 Jun 20220.04600.04600.04600.04600.0460-
06 Jun 20220.04600.04600.04600.04600.046035,000
03 Jun 20220.04600.04600.04600.04600.0460-
02 Jun 20220.04300.04600.04300.04600.0460219,700
01 Jun 20220.04200.04200.04200.04200.0420-
31 May 20220.04200.04200.04200.04200.042066,800
30 May 20220.04200.04200.04200.04200.042011,000
27 May 20220.04700.04700.04700.04700.0470-
26 May 20220.04700.04700.04700.04700.0470-
25 May 20220.04700.04700.04700.04700.0470-
24 May 20220.04700.04700.04700.04700.0470-
23 May 20220.04700.04700.04700.04700.0470-
20 May 20220.04700.04700.04700.04700.0470-
19 May 20220.04700.04700.04700.04700.0470-
18 May 20220.04700.04800.04700.04700.047088,900
17 May 20220.04500.04700.04500.04700.04702,100
13 May 20220.04400.04500.04100.04500.0450225,000
12 May 20220.04100.04900.04000.04600.0460206,000
11 May 20220.04300.04500.04300.04500.0450100,100
10 May 20220.04500.05000.04500.05000.0500102,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...