Singapore Markets closed

Asian Pay Television Trust (S7OU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.11900.0000 (0.00%)
At close: 05:04PM SGT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.11900.12100.11900.11900.11901,494,800
11 Aug 20220.12000.12100.11800.11900.1190903,100
10 Aug 20220.11900.12100.11900.12000.1200457,600
08 Aug 20220.11800.12000.11800.11900.1190443,100
05 Aug 20220.12000.12100.11800.11900.11901,169,600
04 Aug 20220.11700.12000.11700.11800.1180361,300
03 Aug 20220.11800.11900.11700.11700.11701,120,300
02 Aug 20220.11800.11900.11700.11800.11803,317,000
01 Aug 20220.11800.11900.11600.11800.11801,769,900
29 Jul 20220.12000.12000.11700.11800.11801,761,300
28 Jul 20220.11900.11900.11800.11800.11801,756,300
27 Jul 20220.12100.12100.11900.11900.1190182,800
26 Jul 20220.12200.12200.11800.11900.11901,889,200
25 Jul 20220.12100.12200.12100.12200.1220659,300
22 Jul 20220.12100.12200.12100.12100.12101,000
21 Jul 20220.12100.12400.12100.12100.1210577,200
20 Jul 20220.12000.12100.12000.12100.121050,200
19 Jul 20220.12000.12200.12000.12000.1200989,000
18 Jul 20220.12300.12300.12000.12000.1200751,800
15 Jul 20220.12000.12100.12000.12000.1200358,600
14 Jul 20220.12000.12200.12000.12000.1200812,400
13 Jul 20220.12000.12200.12000.12200.122091,900
12 Jul 20220.12000.12100.12000.12100.1210115,100
08 Jul 20220.12100.12100.12000.12100.121032,600
07 Jul 20220.12000.12000.11800.11900.1190854,600
06 Jul 20220.12100.12100.11800.12000.12001,148,900
05 Jul 20220.12200.12200.12000.12200.1220464,100
04 Jul 20220.12400.12400.12100.12100.12101,719,900
01 Jul 20220.12500.12600.12400.12400.1240368,300
30 Jun 20220.12700.12700.12400.12400.12401,862,600
29 Jun 20220.12500.12500.12500.12500.1250-
28 Jun 20220.12700.12800.12500.12500.12502,200,400
27 Jun 20220.12600.12900.12600.12700.12701,114,000
24 Jun 20220.12700.12700.12600.12600.1260179,400
23 Jun 20220.12700.12800.12600.12600.1260282,700
22 Jun 20220.12800.12800.12600.12800.12801,142,200
21 Jun 20220.12800.12900.12800.12800.1280480,400
20 Jun 20220.12800.12800.12700.12700.127028,000
17 Jun 20220.12900.12900.12700.12700.1270426,100
16 Jun 20220.13000.13000.12900.12900.1290900,400
15 Jun 20220.13200.13300.13100.13100.1310585,600
14 Jun 20220.13200.13300.13200.13200.1320312,600
13 Jun 20220.13100.13300.13100.13300.1330242,700
10 Jun 20220.13300.13300.13200.13300.1330113,700
09 Jun 20220.13300.13300.13100.13300.1330974,400
08 Jun 20220.13300.13300.13200.13300.133056,500
07 Jun 20220.13200.13300.13200.13300.1330213,400
06 Jun 20220.13100.13200.13100.13200.1320617,800
03 Jun 20220.13200.13300.13000.13000.13001,124,600
02 Jun 20220.13300.13300.13100.13300.1330655,800
01 Jun 20220.13300.13300.13100.13200.1320511,800
31 May 20220.13200.13300.13100.13100.1310901,200
30 May 20220.13200.13200.13100.13100.1310966,700
27 May 20220.13300.13300.13100.13200.13201,441,100
26 May 20220.13200.13300.13200.13300.133023,000
25 May 20220.13200.13300.13100.13100.13101,350,800
24 May 20220.13300.13400.13200.13200.1320904,400
23 May 20220.13400.13400.13200.13200.1320554,900
20 May 20220.13300.13400.13300.13300.1330344,700
19 May 20220.13300.13300.13200.13300.1330584,500
18 May 20220.13400.13400.13400.13400.134022,400
17 May 20220.13400.13400.13300.13400.1340736,600
13 May 20220.13200.13400.13200.13400.1340371,800
12 May 20220.13300.13300.13100.13300.13301,046,200
11 May 20220.13200.13300.13200.13300.1330519,900
10 May 20220.13200.13300.13200.13200.1320289,700
09 May 20220.13400.13400.13200.13200.1320185,300
06 May 20220.13200.13400.13100.13400.1340966,700
05 May 20220.13400.13400.13400.13400.1340-
04 May 20220.13200.13400.13200.13400.1340465,200
29 Apr 20220.13300.13400.13200.13200.1320146,300
28 Apr 20220.13400.13400.13200.13400.1340197,200
27 Apr 20220.13400.13400.13200.13400.1340201,000
26 Apr 20220.13400.13400.13200.13400.134061,300
25 Apr 20220.13400.13400.13200.13300.1330195,500
22 Apr 20220.13300.13300.13300.13300.1330272,900
21 Apr 20220.13400.13400.13300.13400.134040,200
20 Apr 20220.13300.13400.13200.13400.13401,319,400
19 Apr 20220.13400.13400.13200.13200.13201,153,100
18 Apr 20220.13400.13400.13300.13400.1340493,600
14 Apr 20220.13300.13400.13300.13400.1340625,400
13 Apr 20220.13400.13500.13300.13300.1330493,400
12 Apr 20220.13300.13300.13300.13300.1330415,500
11 Apr 20220.13400.13400.13300.13300.1330993,300
08 Apr 20220.13400.13500.13400.13400.1340191,600
07 Apr 20220.13500.13500.13400.13400.1340579,100
06 Apr 20220.13400.13600.13400.13500.1350725,200
05 Apr 20220.13500.13500.13400.13400.13401,057,500
04 Apr 20220.13500.13500.13400.13400.1340392,800
01 Apr 20220.13500.13600.13400.13500.1350139,000
31 Mar 20220.13500.13500.13400.13400.1340379,400
30 Mar 20220.13700.13700.13500.13500.1350719,200
29 Mar 20220.13400.13700.13400.13700.13701,330,200
28 Mar 20220.13400.13600.13400.13400.13401,237,900
25 Mar 20220.13400.13500.13400.13500.1350197,000
24 Mar 20220.13500.13600.13200.13200.13201,462,500
23 Mar 20220.13400.13400.13400.13400.1340249,900
22 Mar 20220.13500.13600.13500.13500.1350664,900
21 Mar 20220.13600.13600.13500.13600.1360114,700
18 Mar 20220.13400.13700.13300.13700.13702,671,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...