Singapore markets close in 7 hours 43 minutes

Accrelist Ltd. (QZG.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.04400.0000 (0.00%)
As of 04:01PM SGT. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
13 Jan 20230.04300.04300.04300.04300.0430-
12 Jan 20230.04300.04300.04300.04300.0430-
11 Jan 20230.04300.04300.04300.04300.0430-
10 Jan 20230.04300.04300.04300.04300.0430-
09 Jan 20230.04300.04300.04300.04300.0430-
06 Jan 20230.04300.04300.04300.04300.0430-
05 Jan 20230.04300.04300.04300.04300.0430-
04 Jan 20230.04300.04300.04300.04300.0430-
03 Jan 20230.04300.04300.04300.04300.0430-
30 Dec 20220.04300.04300.04300.04300.0430-
29 Dec 20220.04800.04800.04300.04300.043070,000
28 Dec 20220.04200.04200.04200.04200.0420-
27 Dec 20220.04200.04200.04200.04200.0420-
23 Dec 20220.04200.04200.04200.04200.0420-
22 Dec 20220.04200.04200.04200.04200.0420-
21 Dec 20220.04200.04200.04200.04200.0420-
20 Dec 20220.04200.04200.04200.04200.0420-
19 Dec 20220.04200.04200.04200.04200.0420-
16 Dec 20220.04300.04300.04200.04200.042016,000
15 Dec 20220.04900.04900.04900.04900.0490-
14 Dec 20220.04900.04900.04900.04900.0490-
13 Dec 20220.04500.04900.04500.04900.0490130,100
12 Dec 20220.05000.05000.04600.05000.0500434,200
09 Dec 20220.04800.04900.04800.04900.0490102,000
08 Dec 20220.04800.04800.04800.04800.0480-
07 Dec 20220.04200.04800.04200.04800.0480130,000
06 Dec 20220.04200.04200.04200.04200.042030,700
05 Dec 20220.04200.04200.04200.04200.0420-
02 Dec 20220.04500.04500.04200.04200.0420140,000
01 Dec 20220.04300.04800.04300.04500.0450207,900
30 Nov 20220.04800.04800.04700.04700.0470132,700
29 Nov 20220.04800.04800.04800.04800.0480-
28 Nov 20220.04800.04800.04800.04800.0480-
25 Nov 20220.04800.04800.04800.04800.0480-
24 Nov 20220.04800.04800.04800.04800.0480100,000
23 Nov 20220.04500.04500.04500.04500.0450-
22 Nov 20220.04500.04500.04500.04500.0450180,400
21 Nov 20220.04700.04800.04500.04500.0450424,000
18 Nov 20220.04700.04700.04700.04700.0470-
17 Nov 20220.04700.04700.04700.04700.0470-
16 Nov 20220.04700.04700.04700.04700.04702,000
15 Nov 20220.04300.04700.04300.04500.0450531,800
14 Nov 20220.03900.04500.03900.04500.0450400,000
11 Nov 20220.04100.04100.04100.04100.0410-
10 Nov 20220.04100.04100.04100.04100.0410-
09 Nov 20220.04100.04100.04100.04100.0410-
08 Nov 20220.03800.04200.03700.04100.041025,200
07 Nov 20220.03800.03800.03800.03800.038027,500
04 Nov 20220.03800.04000.03800.03900.0390209,300
03 Nov 20220.04100.04100.04100.04100.0410-
02 Nov 20220.03900.04200.03900.04100.04106,600
01 Nov 20220.03800.03800.03800.03800.0380-
31 Oct 20220.03800.03800.03800.03800.0380-
28 Oct 20220.03800.03800.03800.03800.0380-
27 Oct 20220.03800.03800.03800.03800.038014,900
26 Oct 20220.03800.03800.03800.03800.0380-
25 Oct 20220.03800.03800.03800.03800.0380159,900
21 Oct 20220.04000.04100.04000.04000.0400385,000
20 Oct 20220.04000.04200.03900.04000.0400347,800
19 Oct 20220.04100.04800.04100.04300.04301,895,700
18 Oct 20220.03800.04100.03700.04000.0400740,700
17 Oct 20220.04100.04100.04100.04100.041060,100
14 Oct 20220.03800.04100.03800.04000.0400373,300
13 Oct 20220.03800.03800.03800.03800.0380109,900
12 Oct 20220.03700.04200.03700.03700.037025,900
11 Oct 20220.04000.04000.03700.03700.0370154,900
10 Oct 20220.04100.04100.04100.04100.0410-
07 Oct 20220.04000.04100.04000.04100.0410456,300
06 Oct 20220.04000.04000.04000.04000.0400-
05 Oct 20220.03300.04000.03300.04000.0400408,300
04 Oct 20220.04100.04100.04100.04100.0410-
03 Oct 20220.04100.04100.04100.04100.0410364,900
30 Sept 20220.04000.04000.04000.04000.0400-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...