Singapore markets open in 1 hour 22 minutes

Asian Pay Television Trust (S7OU.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0790+0.0010 (+1.28%)
At close: 05:04PM SGT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20240.07800.07900.07800.07900.0790365,000
17 Jul 20240.07800.07900.07800.07800.0780894,700
16 Jul 20240.07800.07900.07700.07700.0770423,300
15 Jul 20240.07800.07900.07800.07800.0780568,000
12 Jul 20240.07800.07900.07800.07800.07801,734,300
11 Jul 20240.07700.07800.07700.07800.0780308,700
10 Jul 20240.07700.07800.07700.07700.0770166,200
09 Jul 20240.07800.07800.07600.07800.0780375,600
08 Jul 20240.07700.07800.07700.07800.0780128,000
05 Jul 20240.07700.07800.07700.07700.0770313,800
04 Jul 20240.07600.07800.07600.07700.0770243,400
03 Jul 20240.07700.07700.07600.07600.076028,400
02 Jul 20240.07600.07700.07600.07600.0760216,100
01 Jul 20240.07700.07700.07600.07600.0760107,500
28 Jun 20240.07800.07900.07700.07700.0770800,200
27 Jun 20240.07700.07800.07700.07800.0780239,800
26 Jun 20240.07600.07700.07600.07700.0770385,900
25 Jun 20240.07600.07700.07600.07600.0760148,900
24 Jun 20240.07600.07800.07300.07500.07501,135,600
21 Jun 20240.07900.07900.07500.07500.07502,707,500
20 Jun 20240.08000.08000.07900.07900.0790311,800
19 Jun 20240.08000.08000.07900.07900.0790403,000
18 Jun 20240.07900.08000.07900.07900.0790164,900
14 Jun 20240.08000.08000.07900.07900.07901,096,100
13 Jun 20240.08000.08000.08000.08000.08002,400
12 Jun 20240.08000.08000.07900.08000.08001,976,300
11 Jun 20240.08100.08200.08000.08200.0820125,300
10 Jun 20240.08000.08100.08000.08100.0810170,400
07 Jun 20240.08100.08100.08000.08000.0800123,800
06 Jun 20240.08000.08100.08000.08000.0800137,600
05 Jun 20240.08100.08100.08000.08000.080091,700
04 Jun 20240.08000.08000.08000.08000.0800317,700
03 Jun 20240.08000.08100.08000.08000.0800323,700
31 May 20240.08100.08100.08000.08100.0810294,600
30 May 20240.08000.08100.08000.08000.0800186,100
29 May 20240.08000.08200.08000.08000.0800344,900
28 May 20240.08000.08200.08000.08200.0820400
27 May 20240.08000.08200.08000.08200.0820226,800
24 May 20240.08100.08200.08000.08000.08001,237,900
23 May 20240.08000.08100.08000.08000.0800311,100
21 May 20240.08100.08100.08000.08000.0800279,100
20 May 20240.08000.08100.08000.08100.0810664,400
17 May 20240.08000.08100.08000.08000.0800311,700
16 May 20240.08100.08100.07900.07900.07901,036,700
15 May 20240.08100.08100.08000.08000.0800741,300
14 May 20240.08000.08100.07900.08000.0800275,200
13 May 20240.08100.08100.07900.08100.0810280,100
10 May 20240.08100.08100.07900.08100.081073,200
09 May 20240.08000.08100.07900.08100.08101,298,600
08 May 20240.08000.08000.07900.07900.079072,900
07 May 20240.08000.08000.07900.08000.0800464,600
06 May 20240.07900.08000.07900.07900.079079,400
03 May 20240.08000.08000.07900.07900.0790432,400
02 May 20240.08000.08000.07900.07900.0790383,800
30 Apr 20240.08000.08000.07900.07900.0790131,800
29 Apr 20240.07900.08000.07900.07900.0790200,900
26 Apr 20240.08000.08100.07900.08000.0800115,800
25 Apr 20240.08000.08000.07900.08000.0800571,300
24 Apr 20240.08000.08100.07900.08000.0800430,800
23 Apr 20240.08100.08100.07800.08000.08001,175,900
22 Apr 20240.07900.08100.07900.08000.0800194,500
19 Apr 20240.08000.08000.07900.07900.0790114,200
18 Apr 20240.07900.08000.07900.07900.0790271,100
17 Apr 20240.07900.08000.07900.07900.0790605,700
16 Apr 20240.08200.08200.07900.07900.07901,053,800
15 Apr 20240.08000.08100.08000.08000.0800718,300
12 Apr 20240.08000.08200.08000.08200.0820840,800
11 Apr 20240.08200.08200.08000.08000.08003,465,600
09 Apr 20240.08200.08200.08200.08200.0820161,900
08 Apr 20240.08200.08300.08200.08200.0820378,500
05 Apr 20240.08200.08300.08100.08300.0830526,000
04 Apr 20240.08200.08300.08100.08200.0820655,200
03 Apr 20240.08200.08300.08100.08200.0820839,300
02 Apr 20240.08200.08300.08200.08200.082061,500
01 Apr 20240.08200.08200.08200.08200.0820101,900
28 Mar 20240.08300.08300.08200.08200.0820271,600
27 Mar 20240.08100.08300.08000.08300.08301,760,700
26 Mar 20240.08200.08200.08000.08100.0810327,600
25 Mar 20240.08100.08200.08100.08200.0820782,500
22 Mar 20240.08400.08400.08000.08100.08102,779,300
21 Mar 20240.08400.08400.08400.08400.0840218,400
20 Mar 20240.08600.08600.08200.08400.08401,709,200
20 Mar 20240.00525 Dividend
19 Mar 20240.09000.09000.08900.08900.08381,048,500
18 Mar 20240.08900.09000.08900.08900.0838783,500
15 Mar 20240.09000.09000.08900.08900.0838956,800
14 Mar 20240.08900.09000.08900.08900.0838210,900
13 Mar 20240.08800.08900.08800.08800.0828589,600
12 Mar 20240.08900.09000.08800.08800.0828900,500
11 Mar 20240.08900.09000.08800.08900.0838779,200
08 Mar 20240.08900.09000.08900.08900.0838849,000
07 Mar 20240.08800.09000.08800.09000.0847528,100
06 Mar 20240.08800.08900.08700.08800.0828815,300
05 Mar 20240.09000.09000.08800.08900.0838723,000
04 Mar 20240.08900.09000.08900.08900.08382,027,100
01 Mar 20240.08700.08800.08600.08700.08193,521,900
29 Feb 20240.08600.08600.08500.08600.0809529,600
28 Feb 20240.08500.08500.08500.08500.0800569,500
27 Feb 20240.08500.08600.08500.08600.0809411,000
26 Feb 20240.08600.08700.08500.08700.08191,608,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...