Singapore markets closed

Asian Pay Television Trust (S7OU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1100-0.0020 (-1.79%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
14 May 20210.11200.11200.10900.11000.11006,015,100
12 May 20210.11200.11300.11100.11200.11201,712,800
11 May 20210.11200.11200.11000.11200.11202,797,200
10 May 20210.11200.11200.11100.11200.1120870,500
07 May 20210.11200.11300.11100.11200.11201,003,900
06 May 20210.11100.11200.11100.11200.1120223,700
05 May 20210.11100.11300.11100.11200.11201,044,100
04 May 20210.11100.11200.11100.11100.1110456,500
03 May 20210.11300.11300.11100.11200.11201,737,000
30 Apr 20210.11300.11300.11200.11200.1120633,700
29 Apr 20210.11300.11400.11300.11300.1130837,100
28 Apr 20210.11400.11400.11300.11300.11302,414,300
27 Apr 20210.11300.11300.11300.11300.1130270,300
26 Apr 20210.11300.11300.11200.11300.1130623,400
23 Apr 20210.11300.11400.11200.11400.1140742,800
22 Apr 20210.11200.11400.11200.11300.1130971,800
21 Apr 20210.11300.11300.11100.11200.11202,922,100
20 Apr 20210.11300.11500.11300.11400.11401,832,100
19 Apr 20210.11300.11500.11300.11300.11303,036,700
16 Apr 20210.11400.11400.11300.11300.1130734,800
15 Apr 20210.11400.11400.11200.11300.11301,389,700
14 Apr 20210.11300.11400.11200.11400.11401,027,900
13 Apr 20210.11100.11400.11100.11300.1130765,200
12 Apr 20210.11300.11400.11000.11100.11102,879,700
09 Apr 20210.11500.11500.11300.11300.11302,192,000
08 Apr 20210.11500.11600.11400.11500.11501,527,300
07 Apr 20210.11600.11600.11400.11600.11601,970,200
06 Apr 20210.11500.11600.11300.11600.11609,225,600
05 Apr 20210.10800.11300.10700.11300.113012,867,100
01 Apr 20210.10700.10800.10700.10700.1070990,900
31 Mar 20210.10700.10700.10600.10600.10602,669,200
30 Mar 20210.10600.10900.10600.10700.107010,521,500
29 Mar 20210.10500.10700.10500.10600.10603,070,400
26 Mar 20210.10600.10600.10400.10500.10501,585,300
25 Mar 20210.10500.10600.10400.10600.10601,509,700
24 Mar 20210.10500.10600.10400.10500.10503,203,500
23 Mar 20210.10400.10500.10300.10500.10507,021,300
22 Mar 20210.10400.10500.10300.10400.10404,973,000
19 Mar 20210.10400.10500.10300.10300.10305,268,600
18 Mar 20210.10500.10500.10400.10400.10404,102,100
18 Mar 20210.0025 Dividend
17 Mar 20210.10800.10800.10600.10700.10455,220,900
16 Mar 20210.10800.10800.10700.10800.10551,779,400
15 Mar 20210.10700.10700.10600.10700.10458,948,800
12 Mar 20210.10600.10700.10600.10700.10454,246,500
11 Mar 20210.10600.10600.10500.10600.10358,500,600
10 Mar 20210.10600.10600.10500.10600.10356,452,400
09 Mar 20210.10700.10700.10400.10500.102512,634,900
08 Mar 20210.10600.10700.10600.10700.10453,637,500
05 Mar 20210.10700.10700.10600.10700.10453,972,100
04 Mar 20210.10600.10800.10600.10700.10456,478,200
03 Mar 20210.10900.10900.10500.10500.102527,273,600
02 Mar 20210.10800.11300.10800.10900.106531,510,400
01 Mar 20210.10900.11000.10800.10800.10551,800,100
26 Feb 20210.10900.11000.10800.10900.10651,506,000
25 Feb 20210.10900.11000.10800.11000.10741,498,400
24 Feb 20210.11000.11000.10900.10900.10651,931,700
23 Feb 20210.11000.11000.10900.11000.10741,937,500
22 Feb 20210.11100.11100.10900.11000.10741,522,500
19 Feb 20210.11300.11300.11000.11100.10841,210,900
18 Feb 20210.11200.11300.11100.11200.1094611,100
17 Feb 20210.11200.11200.11000.11200.10941,804,800
16 Feb 20210.11200.11200.11000.11200.1094773,400
15 Feb 20210.11000.11200.11000.11100.10841,341,000
11 Feb 20210.11000.11100.10900.10900.1065730,000
10 Feb 20210.11000.11000.10900.10900.10652,084,500
09 Feb 20210.11100.11100.10900.11000.10744,519,900
08 Feb 20210.11200.11200.11100.11100.10841,407,700
05 Feb 20210.11100.11300.11100.11200.10941,162,100
04 Feb 20210.11300.11300.11100.11100.10842,512,700
03 Feb 20210.11300.11400.11100.11300.11043,708,600
02 Feb 20210.11300.11400.11200.11300.11042,160,200
01 Feb 20210.11300.11400.11200.11300.11041,272,600
29 Jan 20210.11400.11400.11200.11400.11132,953,500
28 Jan 20210.11500.11500.11200.11300.11045,800,800
27 Jan 20210.11600.11600.11500.11500.11231,045,700
26 Jan 20210.11600.11600.11500.11600.1133356,400
25 Jan 20210.11700.11700.11500.11600.11333,261,800
22 Jan 20210.11700.11700.11600.11600.1133999,000
21 Jan 20210.11700.11700.11600.11700.11435,518,700
20 Jan 20210.11700.11800.11600.11600.11338,360,400
19 Jan 20210.11700.11800.11700.11700.1143752,600
18 Jan 20210.11800.11800.11700.11700.1143759,300
15 Jan 20210.11700.11800.11700.11800.11521,558,400
14 Jan 20210.11800.11800.11700.11700.11433,887,700
13 Jan 20210.11800.11800.11700.11800.11523,678,400
12 Jan 20210.11800.11900.11700.11900.11622,305,000
11 Jan 20210.11800.11900.11800.11800.1152962,200
08 Jan 20210.11700.11800.11700.11800.1152582,300
07 Jan 20210.11700.11900.11700.11900.1162601,300
06 Jan 20210.11800.11800.11700.11700.1143327,600
05 Jan 20210.11800.11800.11700.11700.11431,198,854
04 Jan 20210.11900.12000.11800.11800.1152367,800
31 Dec 2020------
30 Dec 20200.11800.11900.11800.11800.1152550,800
29 Dec 20200.11900.11900.11800.11800.1152240,600
28 Dec 20200.11700.11900.11700.11900.1162640,000
24 Dec 2020------
23 Dec 20200.11800.11900.11700.11800.1152323,700
22 Dec 20200.11800.11900.11700.11800.1152545,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...