Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,123.71
+585.75(+0.92%)
CMC Crypto 200
1,381.17
+68.55(+5.23%)

Accrelist Ltd. (QZG.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0480

+0.0060

(+14.29%)

At close: 04:32PM SGT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0480	0.0480	0.0480	0.0480	0.0480	1,000,000
18 Apr 2024	0.0520	0.0540	0.0420	0.0420	0.0420	175,000
17 Apr 2024	0.0540	0.0540	0.0540	0.0540	0.0540	-
16 Apr 2024	0.0530	0.0540	0.0530	0.0540	0.0540	72,100
15 Apr 2024	0.0520	0.0520	0.0520	0.0520	0.0520	207,100
12 Apr 2024	0.0540	0.0540	0.0540	0.0540	0.0540	-
11 Apr 2024	0.0530	0.0540	0.0530	0.0540	0.0540	100,000
09 Apr 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
08 Apr 2024	0.0520	0.0530	0.0520	0.0520	0.0520	65,500
05 Apr 2024	0.0520	0.0520	0.0510	0.0510	0.0510	173,000
04 Apr 2024	0.0540	0.0540	0.0540	0.0540	0.0540	50,000
03 Apr 2024	0.0490	0.0540	0.0490	0.0540	0.0540	401,500
02 Apr 2024	0.0500	0.0530	0.0500	0.0530	0.0530	190,000
01 Apr 2024	0.0490	0.0510	0.0490	0.0500	0.0500	250,000
28 Mar 2024	0.0490	0.0490	0.0490	0.0490	0.0490	50,000
27 Mar 2024	0.0490	0.0490	0.0490	0.0490	0.0490	201,000
26 Mar 2024	0.0490	0.0490	0.0480	0.0490	0.0490	602,000
25 Mar 2024	0.0480	0.0490	0.0470	0.0480	0.0480	290,000
22 Mar 2024	0.0460	0.0470	0.0460	0.0470	0.0470	89,500
21 Mar 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
20 Mar 2024	0.0440	0.0440	0.0440	0.0440	0.0440	263,100
19 Mar 2024	0.0470	0.0470	0.0450	0.0450	0.0450	214,000
18 Mar 2024	0.0470	0.0470	0.0470	0.0470	0.0470	100,000
15 Mar 2024	0.0470	0.0470	0.0470	0.0470	0.0470	50,000
14 Mar 2024	0.0450	0.0470	0.0450	0.0470	0.0470	205,000
13 Mar 2024	0.0480	0.0480	0.0480	0.0480	0.0480	100,000
12 Mar 2024	0.0470	0.0470	0.0470	0.0470	0.0470	53,400
11 Mar 2024	0.0470	0.0490	0.0450	0.0470	0.0470	91,900
08 Mar 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100,000
07 Mar 2024	0.0450	0.0450	0.0450	0.0450	0.0450	277,700
06 Mar 2024	0.0440	0.0450	0.0440	0.0450	0.0450	55,400
05 Mar 2024	0.0440	0.0440	0.0430	0.0430	0.0430	140,500
04 Mar 2024	0.0420	0.0430	0.0420	0.0430	0.0430	421,600
01 Mar 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
29 Feb 2024	0.0440	0.0440	0.0430	0.0430	0.0430	1,078,500
28 Feb 2024	0.0440	0.0440	0.0430	0.0430	0.0430	243,600
27 Feb 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
26 Feb 2024	0.0440	0.0440	0.0440	0.0440	0.0440	332,800
23 Feb 2024	0.0440	0.0440	0.0430	0.0440	0.0440	1,981,500
22 Feb 2024	0.0430	0.0440	0.0430	0.0440	0.0440	230,500
21 Feb 2024	0.0450	0.0450	0.0430	0.0430	0.0430	401,500
20 Feb 2024	0.0430	0.0440	0.0420	0.0440	0.0440	556,300
19 Feb 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
16 Feb 2024	0.0450	0.0450	0.0430	0.0440	0.0440	438,700
15 Feb 2024	0.0430	0.0440	0.0430	0.0440	0.0440	275,700
14 Feb 2024	0.0420	0.0420	0.0420	0.0420	0.0420	25,000
13 Feb 2024	0.0440	0.0440	0.0440	0.0440	0.0440	10,000
09 Feb 2024	0.0440	0.0440	0.0440	0.0440	0.0440	100,000
08 Feb 2024	0.0440	0.0440	0.0420	0.0440	0.0440	260,100
07 Feb 2024	0.0430	0.0450	0.0420	0.0440	0.0440	174,500
06 Feb 2024	0.0430	0.0430	0.0420	0.0430	0.0430	449,800
05 Feb 2024	0.0430	0.0440	0.0420	0.0440	0.0440	262,400
02 Feb 2024	0.0440	0.0440	0.0440	0.0440	0.0440	50,000
01 Feb 2024	0.0440	0.0440	0.0440	0.0440	0.0440	50,000
31 Jan 2024	0.0440	0.0440	0.0440	0.0440	0.0440	100,000
30 Jan 2024	0.0450	0.0450	0.0430	0.0450	0.0450	143,500
29 Jan 2024	0.0460	0.0460	0.0450	0.0450	0.0450	7,100
26 Jan 2024	0.0460	0.0470	0.0450	0.0450	0.0450	353,200
25 Jan 2024	0.0450	0.0460	0.0450	0.0450	0.0450	268,100
24 Jan 2024	0.0460	0.0510	0.0460	0.0510	0.0510	356,500
23 Jan 2024	0.0460	0.0470	0.0460	0.0460	0.0460	94,500
22 Jan 2024	0.0440	0.0460	0.0430	0.0450	0.0450	697,700
19 Jan 2024	0.0470	0.0470	0.0440	0.0440	0.0440	435,400
18 Jan 2024	0.0430	0.0460	0.0420	0.0450	0.0450	1,295,400
17 Jan 2024	0.0430	0.0440	0.0420	0.0430	0.0430	2,308,200
16 Jan 2024	0.0430	0.0430	0.0420	0.0430	0.0430	1,705,100
15 Jan 2024	0.0420	0.0450	0.0420	0.0440	0.0440	2,154,900
12 Jan 2024	0.0420	0.0450	0.0410	0.0430	0.0430	1,467,000
11 Jan 2024	0.0410	0.0420	0.0390	0.0420	0.0420	1,457,600
10 Jan 2024	0.0410	0.0410	0.0400	0.0400	0.0400	800,000
09 Jan 2024	0.0400	0.0420	0.0400	0.0400	0.0400	2,140,000
08 Jan 2024	0.0400	0.0420	0.0400	0.0400	0.0400	3,669,500
05 Jan 2024	0.0380	0.0400	0.0380	0.0400	0.0400	5,486,100
04 Jan 2024	0.0380	0.0380	0.0360	0.0380	0.0380	3,620,000
03 Jan 2024	0.0360	0.0400	0.0350	0.0380	0.0380	10,689,100
02 Jan 2024	0.0350	0.0370	0.0330	0.0360	0.0360	7,066,400
29 Dec 2023	0.0340	0.0340	0.0330	0.0340	0.0340	514,900
28 Dec 2023	0.0330	0.0340	0.0330	0.0340	0.0340	355,100
27 Dec 2023	0.0350	0.0350	0.0330	0.0330	0.0330	1,003,000
26 Dec 2023	0.0330	0.0350	0.0330	0.0350	0.0350	1,042,600
22 Dec 2023	0.0360	0.0370	0.0320	0.0340	0.0340	3,586,300
21 Dec 2023	0.0370	0.0370	0.0330	0.0370	0.0370	2,952,600
20 Dec 2023	0.0340	0.0390	0.0330	0.0380	0.0380	802,900
19 Dec 2023	0.0390	0.0390	0.0340	0.0340	0.0340	404,400
18 Dec 2023	0.0360	0.0380	0.0350	0.0380	0.0380	977,800
15 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	14,000
14 Dec 2023	0.0320	0.0350	0.0320	0.0350	0.0350	1,726,500
13 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
12 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
11 Dec 2023	0.0320	0.0320	0.0300	0.0310	0.0310	495,600
08 Dec 2023	0.0290	0.0310	0.0290	0.0310	0.0310	270,000
07 Dec 2023	0.0300	0.0320	0.0290	0.0320	0.0320	161,900
06 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	3,700
04 Dec 2023	0.0300	0.0310	0.0300	0.0300	0.0300	810,000
01 Dec 2023	0.0290	0.0320	0.0290	0.0300	0.0300	206,000
30 Nov 2023	0.0300	0.0310	0.0300	0.0310	0.0310	105,400
29 Nov 2023	0.0310	0.0310	0.0300	0.0310	0.0310	704,600
28 Nov 2023	0.0320	0.0320	0.0310	0.0310	0.0310	340,000
27 Nov 2023	0.0320	0.0330	0.0310	0.0320	0.0320	1,656,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,123.71+585.75(+0.92%)

CMC Crypto 2001,381.17+68.55(+5.23%)

Accrelist Ltd. (QZG.SI)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,123.71
+585.75(+0.92%)

CMC Crypto 200
1,381.17
+68.55(+5.23%)