Singapore markets open in 5 hours 25 minutes

Asian Pay Television Trust (S7OU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1380+0.0020 (+1.47%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20220.13800.13900.13700.13800.13801,010,600
14 Jan 20220.13700.13800.13600.13600.1360188,300
13 Jan 20220.13700.13800.13700.13800.13801,083,900
12 Jan 20220.13600.13700.13600.13700.1370565,800
11 Jan 20220.13600.13700.13600.13700.137035,300
10 Jan 20220.13700.13700.13500.13700.13701,078,200
07 Jan 20220.13500.13800.13500.13800.1380568,600
06 Jan 20220.13700.13700.13600.13600.1360191,100
05 Jan 20220.13700.13800.13600.13600.13601,284,300
04 Jan 20220.13600.13700.13600.13700.13701,461,200
03 Jan 20220.13500.13600.13400.13400.1340311,200
31 Dec 20210.13400.13400.13400.13400.1340240,400
30 Dec 20210.13400.13500.13300.13500.1350439,500
29 Dec 20210.13400.13500.13400.13500.13501,142,400
28 Dec 20210.13300.13500.13300.13500.1350778,700
27 Dec 20210.13300.13400.13300.13300.1330715,000
24 Dec 20210.13300.13300.13300.13300.133082,300
23 Dec 20210.13300.13300.13200.13200.1320181,800
22 Dec 20210.13300.13300.13200.13300.1330249,100
21 Dec 20210.13300.13500.12900.13500.13501,558,900
20 Dec 20210.13500.13500.13300.13300.13302,435,200
17 Dec 20210.13400.13500.13400.13500.1350409,800
16 Dec 20210.13500.13600.13500.13600.13601,372,000
15 Dec 20210.13500.13600.13400.13500.13501,433,700
15 Dec 20210.0025 Dividend
14 Dec 20210.13700.13800.13700.13700.1345980,300
13 Dec 20210.13800.13800.13600.13700.1345487,600
10 Dec 20210.13800.13800.13600.13700.1345346,800
09 Dec 20210.13700.13800.13500.13700.1345663,900
08 Dec 20210.13600.13700.13500.13700.13451,685,500
07 Dec 20210.13600.13700.13500.13700.13451,915,200
06 Dec 20210.13600.13700.13600.13600.1335496,800
03 Dec 20210.13700.13700.13500.13700.1345307,000
02 Dec 20210.13700.13700.13600.13700.13451,099,200
01 Dec 20210.13700.13800.13600.13800.13551,120,100
30 Nov 20210.13700.13800.13700.13700.13451,571,500
29 Nov 20210.13700.13800.13700.13700.1345432,400
26 Nov 20210.13700.13800.13600.13700.1345923,600
25 Nov 20210.13700.13800.13600.13700.1345819,700
24 Nov 20210.13700.13800.13700.13800.1355522,700
23 Nov 20210.13600.13800.13600.13800.1355952,500
22 Nov 20210.13700.13800.13600.13800.13552,394,400
19 Nov 20210.13600.13700.13500.13600.13351,071,900
18 Nov 20210.13600.13700.13500.13700.13451,902,900
17 Nov 20210.13700.13700.13600.13700.1345349,700
16 Nov 20210.13600.13700.13600.13700.13451,409,200
15 Nov 20210.13500.13800.13500.13800.13552,838,600
12 Nov 20210.13700.13700.13500.13500.13251,397,100
11 Nov 20210.13700.13700.13400.13600.13351,025,100
10 Nov 20210.13500.13600.13500.13600.1335966,500
09 Nov 20210.13500.13500.13400.13400.13161,212,900
08 Nov 20210.13400.13600.13400.13500.13251,599,400
05 Nov 20210.13600.13600.13400.13500.1325786,200
03 Nov 20210.13600.13600.13500.13600.1335867,100
02 Nov 20210.13500.13600.13500.13600.1335737,900
01 Nov 20210.13500.13500.13500.13500.1325884,400
29 Oct 20210.13400.13500.13400.13500.1325255,100
28 Oct 20210.13600.13600.13400.13400.13161,186,600
27 Oct 20210.13500.13600.13500.13600.1335748,900
26 Oct 20210.13600.13700.13400.13500.13251,314,500
25 Oct 20210.13600.13800.13500.13500.13252,234,900
22 Oct 20210.13700.13700.13500.13600.1335537,400
21 Oct 20210.13700.13800.13600.13700.1345829,700
20 Oct 20210.13900.13900.13600.13600.1335749,200
19 Oct 20210.13900.14100.13800.13800.1355919,300
18 Oct 20210.13400.14000.13400.13900.13653,186,600
15 Oct 20210.13200.13400.13200.13400.13161,586,500
14 Oct 20210.13200.13200.13100.13200.1296317,900
13 Oct 20210.13200.13300.13200.13200.1296480,300
12 Oct 20210.13100.13300.13100.13200.12961,605,200
11 Oct 20210.13100.13100.13000.13100.12861,443,900
08 Oct 20210.13200.13200.13100.13100.1286841,000
07 Oct 20210.13000.13200.13000.13200.12961,240,600
06 Oct 20210.13000.13100.12900.13000.12761,198,100
05 Oct 20210.13100.13100.12900.13000.1276512,000
04 Oct 20210.13100.13100.13000.13100.1286788,000
01 Oct 20210.13000.13100.12900.13100.12862,889,300
30 Sep 20210.13000.13000.12900.13000.12762,187,000
29 Sep 20210.13000.13100.13000.13100.1286263,700
28 Sep 20210.13100.13200.12900.13100.1286336,900
27 Sep 20210.13000.13100.12900.12900.12662,172,200
24 Sep 20210.13000.13000.13000.13000.1276840,200
23 Sep 20210.12900.13000.12800.13000.12761,066,600
22 Sep 20210.13000.13000.12700.12800.12571,022,200
21 Sep 20210.13000.13000.12900.12900.1266256,400
20 Sep 20210.13300.13300.12900.13000.1276531,000
17 Sep 20210.12700.13400.12700.13400.13164,365,300
16 Sep 20210.13100.13100.12700.12900.1266418,000
16 Sep 20210.0025 Dividend
15 Sep 20210.13100.13200.13000.13100.12621,090,300
14 Sep 20210.13100.13100.13000.13100.1262680,700
13 Sep 20210.13100.13100.12900.13100.1262811,900
10 Sep 20210.13100.13200.13100.13100.1262913,300
09 Sep 20210.13100.13200.13100.13100.1262149,900
08 Sep 20210.13200.13200.13000.13100.1262399,100
07 Sep 20210.13100.13200.13000.13200.12711,116,300
06 Sep 20210.12900.13200.12900.13100.1262247,000
03 Sep 20210.13000.13000.13000.13000.1252846,500
02 Sep 20210.13200.13200.13000.13100.1262114,600
01 Sep 20210.13100.13100.13000.13100.1262900,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...