Singapore markets closed

Asian Pay Television Trust (S7OU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1330+0.0020 (+1.53%)
At close: 01:14PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
17 Mar 20220.13400.13400.13300.13400.1340728,000
17 Mar 20220.0025 Dividend
16 Mar 20220.13500.13700.13500.13700.1345224,500
15 Mar 20220.13500.13500.13300.13500.1325825,800
14 Mar 20220.13500.13500.13400.13500.1325412,600
11 Mar 20220.13400.13500.13300.13500.1325663,100
10 Mar 20220.13500.13500.13300.13400.13161,042,700
09 Mar 20220.13400.13400.13300.13400.13161,403,500
08 Mar 20220.13600.13600.13300.13400.13161,377,300
07 Mar 20220.13700.13700.13400.13500.13251,558,800
04 Mar 20220.13600.13700.13400.13500.13252,147,500
03 Mar 20220.13700.13800.13500.13700.13452,234,600
02 Mar 20220.13600.13800.13600.13700.1345106,000
01 Mar 20220.13700.13800.13600.13700.1345614,800
28 Feb 20220.13700.13800.13600.13600.13351,008,700
25 Feb 20220.13600.13700.13600.13700.1345284,200
24 Feb 20220.13800.13800.13500.13600.13352,102,200
23 Feb 20220.13800.13900.13800.13900.1365501,800
22 Feb 20220.13800.13900.13800.13800.1355409,700
21 Feb 20220.13700.13900.13700.13800.1355962,300
18 Feb 20220.13800.13800.13700.13700.1345208,200
17 Feb 20220.13900.13900.13800.13800.1355437,000
16 Feb 20220.13800.13900.13800.13800.1355187,500
15 Feb 20220.13800.13800.13700.13800.1355307,000
14 Feb 20220.13800.13800.13700.13800.1355561,500
11 Feb 20220.13800.13800.13800.13800.1355314,100
10 Feb 20220.13800.13800.13700.13700.1345891,600
09 Feb 20220.13600.13800.13600.13700.1345417,500
08 Feb 20220.13700.13900.13700.13700.1345281,600
07 Feb 20220.13800.13800.13700.13700.1345181,000
04 Feb 20220.13700.13800.13600.13800.1355120,600
03 Feb 20220.13600.13800.13500.13600.1335404,100
31 Jan 20220.13700.13700.13600.13600.1335187,200
28 Jan 20220.13600.13700.13600.13700.1345615,200
27 Jan 20220.13800.13800.13600.13700.1345113,900
26 Jan 20220.13700.13700.13700.13700.1345428,400
25 Jan 20220.13900.14000.13600.13700.13451,316,300
24 Jan 20220.13900.14000.13800.13900.1365244,400
21 Jan 20220.13900.14000.13800.13900.13651,025,000
20 Jan 20220.13800.14000.13800.13800.13551,120,700
19 Jan 20220.13900.14000.13700.13800.13551,898,600
18 Jan 20220.13800.13900.13800.13900.13651,360,600
17 Jan 20220.13800.13900.13700.13800.13551,010,600
14 Jan 20220.13700.13800.13600.13600.1335188,300
13 Jan 20220.13700.13800.13700.13800.13551,083,900
12 Jan 20220.13600.13700.13600.13700.1345565,800
11 Jan 20220.13600.13700.13600.13700.134535,300
10 Jan 20220.13700.13700.13500.13700.13451,078,200
07 Jan 20220.13500.13800.13500.13800.1355568,600
06 Jan 20220.13700.13700.13600.13600.1335191,100
05 Jan 20220.13700.13800.13600.13600.13351,284,300
04 Jan 20220.13600.13700.13600.13700.13451,461,200
03 Jan 20220.13500.13600.13400.13400.1316311,200
31 Dec 20210.13400.13400.13400.13400.1316240,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...