Singapore markets closed

Alpha DX Group Limited (VVL.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3300+0.0100 (+3.13%)
At close: 11:29AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 20210.30500.33000.30500.33000.330035,500
29 Jul 20210.32000.32000.32000.32000.3200-
28 Jul 20210.33000.33000.32000.32000.32006,000
27 Jul 20210.33500.37500.31000.35000.350053,000
26 Jul 20210.30500.30500.30500.30500.30502,500
23 Jul 20210.31000.31500.31000.31500.315058,100
22 Jul 20210.35000.35000.30000.34000.340019,800
21 Jul 20210.38500.38500.38500.38500.3850-
19 Jul 20210.39000.39000.38500.38500.3850600
16 Jul 20210.35000.35500.34500.35000.3500131,400
15 Jul 20210.38000.38000.38000.38000.3800-
14 Jul 20210.38000.38000.38000.38000.3800-
13 Jul 20210.38000.38000.38000.38000.3800-
12 Jul 20210.39500.39500.38000.38000.380034,500
09 Jul 20210.35000.39500.35000.39000.390029,400
08 Jul 20210.36500.37500.36500.37000.370011,500
07 Jul 20210.38500.39500.36000.38000.3800113,500
06 Jul 20210.33000.34000.33000.34000.340022,000
05 Jul 20210.32000.32000.32000.32000.320015,500
02 Jul 20210.32500.32500.31500.31500.315019,400
01 Jul 20210.37000.37000.32000.32000.320017,900
30 Jun 20210.40500.40500.33500.33500.335015,300
29 Jun 20210.36000.36000.35000.35000.35002,400
28 Jun 20210.41000.41000.33500.39500.39505,700
25 Jun 20210.40500.40500.33500.37000.3700198,300
24 Jun 20210.42000.42500.40500.41000.4100130,300
23 Jun 20210.42000.44000.42000.42000.420031,000
22 Jun 20210.44000.45000.44000.44000.440036,000
21 Jun 20210.45500.45500.43000.43000.4300108,000
18 Jun 20210.47000.50000.47000.47000.4700131,200
17 Jun 20210.47000.50000.46000.47000.470087,800
16 Jun 20210.46000.53000.46000.48500.4850297,000
15 Jun 20210.43000.46500.41500.44500.4450188,600
14 Jun 20210.50000.50000.43500.44000.4400295,200
11 Jun 20210.51000.53000.46500.50000.5000445,600
10 Jun 20210.54000.54000.46500.51500.5150363,700
09 Jun 20210.41500.63000.41500.54000.5400960,500
08 Jun 20210.75001.00000.36000.41000.41001,256,600
07 Jun 20211.28001.28001.28001.28001.2800-
04 Jun 20211.28001.28001.28001.28001.2800-
03 Jun 20211.28001.28001.28001.28001.2800-
02 Jun 20211.28001.28001.28001.28001.2800-
01 Jun 20211.28001.28001.28001.28001.2800-
31 May 20211.28001.28001.28001.28001.2800-
28 May 20211.28001.28001.28001.28001.2800-
27 May 20211.28001.28001.28001.28001.2800-
25 May 20211.28001.28001.28001.28001.2800-
24 May 20211.28001.28001.28001.28001.2800-
21 May 20211.28001.28001.28001.28001.2800-
20 May 20211.28001.28001.28001.28001.2800-
19 May 20211.28001.28001.28001.28001.2800-
18 May 20211.28001.28001.28001.28001.2800-
17 May 20211.28001.28001.28001.28001.2800-
14 May 20211.28001.28001.28001.28001.2800-
12 May 20211.28001.28001.28001.28001.2800-
11 May 20211.28001.28001.28001.28001.2800-
10 May 20211.28001.28001.28001.28001.2800-
07 May 20211.28001.28001.28001.28001.2800-
06 May 20211.28001.28001.28001.28001.2800-
05 May 20211.28001.28001.28001.28001.2800-
04 May 20211.28001.28001.28001.28001.2800-
03 May 20211.28001.28001.28001.28001.2800-
30 Apr 20211.28001.28001.28001.28001.2800-
29 Apr 20211.28001.28001.28001.28001.2800-
28 Apr 20211.28001.28001.28001.28001.2800-
27 Apr 20211.28001.28001.28001.28001.2800-
26 Apr 20211.28001.28001.28001.28001.2800-
23 Apr 20211.28001.28001.28001.28001.2800-
22 Apr 20211.28001.28001.28001.28001.2800-
21 Apr 20211.28001.28001.28001.28001.2800-
20 Apr 20211.28001.28001.28001.28001.2800-
19 Apr 20211.28001.28001.28001.28001.2800-
16 Apr 20211.28001.28001.28001.28001.2800-
15 Apr 20211.28001.28001.28001.28001.2800-
14 Apr 20211.28001.28001.28001.28001.2800-
13 Apr 20211.28001.28001.28001.28001.2800-
12 Apr 20211.28001.28001.28001.28001.2800-
09 Apr 20211.28001.28001.28001.28001.2800-
08 Apr 20211.28001.28001.28001.28001.2800-
07 Apr 20211.28001.28001.28001.28001.2800-
06 Apr 20211.28001.28001.28001.28001.2800-
05 Apr 20211.28001.28001.28001.28001.2800-
01 Apr 20211.28001.28001.28001.28001.2800-
31 Mar 20211.28001.28001.28001.28001.2800-
30 Mar 20211.28001.28001.28001.28001.2800-
29 Mar 20211.28001.28001.28001.28001.2800-
26 Mar 20211.28001.28001.28001.28001.2800-
26 Mar 20211:40 Stock split
25 Mar 20211.28001.28001.28001.28001.2800-
24 Mar 20211.28001.28001.28001.28001.2800-
24 Mar 20211:40 Stock split
23 Mar 20211.28001.28001.28001.28001.2800-
22 Mar 20211.28001.28001.28001.28001.2800-
19 Mar 20211.28001.28001.28001.28001.2800-
18 Mar 20211.28001.28001.28001.28001.2800-
17 Mar 20211.28001.28001.28001.28001.2800-
16 Mar 20211.28001.28001.28001.28001.2800-
15 Mar 20211.28001.28001.28001.28001.2800-
12 Mar 20211.28001.28001.28001.28001.2800-
11 Mar 20211.28001.28001.28001.28001.2800-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...