Singapore markets closed

Asian Pay Television Trust (S7OU.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0800-0.0010 (-1.23%)
At close: 04:59PM SGT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
23 Feb 20240.08600.08700.08600.08600.0809282,100
22 Feb 20240.08700.08700.08600.08700.0819605,800
21 Feb 20240.08600.08700.08600.08700.0819568,000
20 Feb 20240.08700.08700.08700.08700.081922,100
19 Feb 20240.08600.08700.08600.08700.0819340,300
16 Feb 20240.08600.08700.08400.08600.0809641,300
15 Feb 20240.08600.08600.08400.08600.0809568,800
14 Feb 20240.08600.08700.08600.08600.0809227,800
13 Feb 20240.08700.08700.08600.08600.0809128,900
09 Feb 20240.08600.08700.08600.08600.080955,200
08 Feb 20240.08600.08700.08600.08600.0809208,000
07 Feb 20240.08600.08600.08600.08600.0809187,500
06 Feb 20240.08600.08600.08600.08600.0809234,000
05 Feb 20240.08700.08700.08600.08600.0809291,400
02 Feb 20240.08600.08700.08600.08700.0819260,000
01 Feb 20240.08600.08700.08600.08700.0819633,300
31 Jan 20240.08700.08700.08500.08600.08091,417,500
30 Jan 20240.08700.08700.08700.08700.08196,000
29 Jan 20240.08700.08700.08700.08700.081986,200
26 Jan 20240.08800.08800.08600.08700.0819592,900
25 Jan 20240.08800.08800.08700.08800.0828464,200
24 Jan 20240.08700.08800.08700.08700.081982,900
23 Jan 20240.08800.08800.08700.08700.081991,200
22 Jan 20240.08900.08900.08700.08800.0828123,700
19 Jan 20240.08800.08800.08800.08800.0828134,600
18 Jan 20240.08700.08800.08700.08800.08281,063,000
17 Jan 20240.08700.08900.08700.08700.0819769,100
16 Jan 20240.08700.08800.08700.08700.08191,022,500
15 Jan 20240.08700.08700.08700.08700.0819201,900
12 Jan 20240.08700.08700.08600.08700.0819706,100
11 Jan 20240.08700.08700.08700.08700.0819317,800
10 Jan 20240.08700.08700.08700.08700.0819383,500
09 Jan 20240.08700.08800.08700.08700.0819103,800
08 Jan 20240.08700.08800.08700.08700.0819925,600
05 Jan 20240.08600.08700.08600.08700.0819752,900
04 Jan 20240.08600.08700.08600.08600.0809253,200
03 Jan 20240.08600.08800.08600.08600.0809396,700
02 Jan 20240.08700.08700.08500.08700.08191,449,000
29 Dec 20230.08700.08800.08600.08800.0828290,600
28 Dec 20230.08600.08800.08600.08700.0819685,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...