S7OU.SI - Asian Pay Television Trust

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20230.10700.10800.10700.10700.1070232,600
31 May 20230.10700.10700.10600.10600.10602,100
30 May 20230.10700.10700.10600.10600.1060157,100
29 May 20230.10700.10800.10600.10700.107024,700
26 May 20230.10700.10700.10500.10600.1060532,000
25 May 20230.10700.10800.10600.10700.1070101,600
24 May 20230.10700.10800.10700.10700.1070105,200
23 May 20230.10700.10800.10600.10700.1070749,900
22 May 20230.10700.10800.10600.10800.1080124,400
19 May 20230.10600.10800.10600.10700.1070412,700
18 May 20230.10700.10700.10700.10700.107046,400
17 May 20230.10800.10800.10600.10700.1070418,500
16 May 20230.10800.10900.10700.10800.1080854,900
15 May 20230.10800.10800.10700.10700.1070104,500
12 May 20230.10800.10800.10700.10800.1080224,100
11 May 20230.10900.10900.10700.10700.1070189,200
10 May 20230.10800.10900.10700.10900.1090209,700
09 May 20230.10800.10800.10700.10700.1070411,700
08 May 20230.10900.10900.10700.10800.1080740,400
05 May 20230.10800.10900.10700.10800.1080202,100
04 May 20230.10800.10900.10800.10800.108085,100
03 May 20230.10800.10900.10700.10800.1080475,900
02 May 20230.10800.10900.10700.10800.1080365,600
28 Apr 20230.10900.11000.10800.11000.110021,200
27 Apr 20230.10800.11000.10800.11000.110081,400
26 Apr 20230.11000.11000.10800.10800.108066,700
25 Apr 20230.11000.11000.10800.11000.1100528,700
24 Apr 20230.10800.11000.10700.11000.1100883,700
21 Apr 20230.10800.10800.10700.10700.1070111,100
20 Apr 20230.10700.10800.10700.10800.108065,400
19 Apr 20230.10900.10900.10800.10800.10802,800
18 Apr 20230.10900.10900.10900.10900.1090-
17 Apr 20230.10900.10900.10700.10900.1090290,300
14 Apr 20230.10900.10900.10800.10800.1080119,000
13 Apr 20230.10800.10900.10700.10900.1090489,700
12 Apr 20230.10800.10900.10700.10900.10901,318,900
11 Apr 20230.10800.10900.10800.10900.1090757,200
10 Apr 20230.10800.10900.10800.10900.1090913,200
06 Apr 20230.10900.11000.10800.10900.10901,125,200
05 Apr 20230.10800.10900.10700.10900.1090253,100
04 Apr 20230.10700.10900.10700.10800.1080166,900
03 Apr 20230.10800.10800.10600.10700.1070399,000
31 Mar 20230.10800.10800.10600.10800.1080715,300
30 Mar 20230.10800.10800.10600.10700.1070662,900
29 Mar 20230.10800.10800.10700.10800.1080377,900
28 Mar 20230.10800.10800.10700.10800.1080491,000
27 Mar 20230.10700.10800.10700.10800.1080693,200
24 Mar 20230.10900.10900.10700.10700.10701,151,300
23 Mar 20230.10900.10900.10800.10900.1090460,700
22 Mar 20230.11000.11000.10900.10900.1090271,800
21 Mar 20230.10900.11100.10900.11000.1100303,000
20 Mar 20230.11000.11100.10900.10900.1090628,900
17 Mar 20230.11100.11100.11000.11100.1110769,600
16 Mar 20230.11100.11200.11000.11200.11203,424,300
16 Mar 20230.0025 Dividend
15 Mar 20230.11300.11400.11300.11400.11151,430,100
14 Mar 20230.11300.11400.11200.11400.1115426,800
13 Mar 20230.11300.11300.11200.11200.10951,451,800
10 Mar 20230.11200.11400.11200.11300.1105730,000
09 Mar 20230.11300.11400.11200.11300.11052,696,500
08 Mar 20230.11300.11400.11300.11300.1105413,700
07 Mar 20230.11200.11300.11100.11300.1105163,300
06 Mar 20230.11200.11300.11100.11100.1086126,100
03 Mar 20230.11200.11400.11200.11300.1105607,600
02 Mar 20230.11300.11300.11200.11200.1095316,500
01 Mar 20230.11300.11400.11100.11400.1115898,900
28 Feb 20230.10900.11300.10900.11300.11052,070,900
27 Feb 20230.11300.11300.10900.10900.10662,260,200
24 Feb 20230.11300.11400.11100.11300.11051,552,800
23 Feb 20230.11400.11400.11100.11300.1105264,300
22 Feb 20230.11300.11300.11100.11100.1086843,300
21 Feb 20230.11300.11400.11200.11300.1105610,000
20 Feb 20230.11300.11300.11200.11300.1105240,500
17 Feb 20230.11300.11400.11100.11400.1115566,100
16 Feb 20230.11200.11400.11200.11300.1105586,500
15 Feb 20230.11200.11300.11200.11200.1095303,200
14 Feb 20230.11300.11300.11200.11200.1095268,300
13 Feb 20230.11200.11300.11100.11200.10951,013,900
10 Feb 20230.11200.11300.11100.11200.1095569,500
09 Feb 20230.11200.11300.11100.11200.1095577,500
08 Feb 20230.11200.11300.11200.11300.1105357,100
07 Feb 20230.11300.11300.11100.11200.1095641,900
06 Feb 20230.11200.11300.11200.11200.1095362,300
03 Feb 20230.11400.11400.11200.11200.1095618,900
02 Feb 20230.11400.11500.11300.11400.1115289,500
01 Feb 20230.11400.11500.11400.11400.1115177,900
31 Jan 20230.11400.11400.11300.11400.1115178,600
30 Jan 20230.11500.11500.11400.11500.1125349,800
27 Jan 20230.11400.11500.11400.11500.1125290,500
26 Jan 20230.11400.11400.11300.11300.1105596,100
25 Jan 20230.11300.11400.11300.11400.1115133,700
20 Jan 20230.11300.11500.11200.11300.1105340,100
19 Jan 20230.11400.11400.11300.11400.1115376,000
18 Jan 20230.11400.11500.11400.11400.1115137,500
17 Jan 20230.11400.11500.11200.11500.11251,058,200
16 Jan 20230.11400.11400.11100.11400.1115269,900
13 Jan 20230.11400.11400.11300.11400.1115287,500
12 Jan 20230.11300.11400.11300.11300.1105266,200
11 Jan 20230.11400.11400.11200.11300.1105386,200
10 Jan 20230.11300.11300.11200.11200.1095172,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...