Singapore markets closed

Accrelist Ltd. (QZG.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0750-0.0010 (-1.32%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
26 Aug 20210.07600.07700.07400.07600.0760610,300
25 Aug 20210.07300.07800.07300.07500.07501,000,600
24 Aug 20210.07900.07900.07400.07400.0740870,000
23 Aug 20210.07600.07900.07600.07700.07701,128,000
20 Aug 20210.08200.08200.07600.07900.07901,664,700
19 Aug 20210.08200.08800.07800.08200.082013,217,500
18 Aug 20210.08100.08100.08100.08100.0810-
17 Aug 20210.08100.08100.08100.08100.0810-
16 Aug 20210.07800.08600.07800.08100.08105,046,000
13 Aug 20210.07500.08300.07300.07800.07806,332,300
12 Aug 20210.07100.07600.06800.07500.07506,614,100
11 Aug 20210.06500.07000.06400.07000.07001,299,900
10 Aug 20210.06500.06900.06300.06700.06703,805,000
06 Aug 20210.06000.06500.05800.06300.06302,197,900
05 Aug 20210.06100.06400.05900.06300.0630456,500
04 Aug 20210.06500.06600.06200.06200.06201,521,300
03 Aug 20210.05900.06500.05800.06500.06502,412,900
02 Aug 20210.06300.06700.05900.05900.05901,060,600
30 Jul 20210.06500.06700.06300.06300.06302,438,500
29 Jul 20210.06800.07000.06500.06900.0690909,700
28 Jul 20210.06600.07000.06200.06900.06902,247,500
27 Jul 20210.07300.07600.06600.06700.06702,602,300
26 Jul 20210.05800.07800.05800.07200.072031,236,400
23 Jul 20210.05400.06100.05400.05700.05706,737,400
22 Jul 20210.05200.07200.05200.05400.054020,198,200
21 Jul 20210.05200.05200.05200.05200.052019,000
19 Jul 20210.05200.05200.05200.05200.0520-
16 Jul 20210.05200.05300.05200.05200.0520439,500
15 Jul 20210.05000.05100.04500.04900.04901,111,100
14 Jul 20210.04800.05000.04800.05000.0500131,000
13 Jul 20210.04600.04600.04600.04600.0460-
12 Jul 20210.04600.04600.04600.04600.0460-
09 Jul 20210.04600.04600.04600.04600.0460-
08 Jul 20210.04600.04600.04600.04600.0460-
07 Jul 20210.04600.04600.04500.04600.046081,500
06 Jul 20210.04600.04600.04500.04500.045087,500
05 Jul 20210.04600.04600.04600.04600.0460-
02 Jul 20210.04600.04600.04600.04600.0460-
01 Jul 20210.04600.04600.04600.04600.0460-
30 Jun 20210.04600.04600.04600.04600.0460-
29 Jun 20210.04600.04600.04600.04600.0460-
28 Jun 20210.04600.04600.04600.04600.0460-
25 Jun 20210.04600.04600.04600.04600.0460-
24 Jun 20210.05200.05200.04600.04600.04601,000
23 Jun 20210.04900.05200.04900.05200.052010,000
22 Jun 20210.04600.04600.04600.04600.0460-
21 Jun 20210.04600.04600.04600.04600.046022,700
18 Jun 20210.04700.05300.04700.05100.051041,500
17 Jun 20210.04700.04700.04700.04700.0470-
16 Jun 20210.04700.04700.04700.04700.04705,100
15 Jun 20210.05200.05200.05200.05200.0520-
14 Jun 20210.05200.05200.05200.05200.0520-
11 Jun 20210.04900.05200.04900.05200.052018,600
10 Jun 20210.04800.04800.04800.04800.0480-
09 Jun 20210.04500.04800.04500.04800.04801,718,800
08 Jun 20210.04600.04800.04400.04400.0440189,500
07 Jun 20210.04600.04600.04500.04500.0450316,000
04 Jun 20210.05300.05300.05300.05300.0530-
03 Jun 20210.05300.05300.05300.05300.0530-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...