Singapore markets closed

Alpha DX Group Limited (VVL.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.25500.0000 (0.00%)
At close: 1:03PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20210.25500.25500.25500.25500.2550-
21 Oct 20210.25500.25500.25500.25500.2550-
20 Oct 20210.25500.25500.25500.25500.2550-
19 Oct 20210.25500.25500.25500.25500.2550400
18 Oct 20210.25000.25000.25000.25000.25005,000
15 Oct 20210.27000.27000.27000.27000.2700-
14 Oct 20210.27000.27000.27000.27000.2700500
13 Oct 20210.27000.27000.27000.27000.2700-
12 Oct 20210.27000.27000.27000.27000.2700-
11 Oct 20210.27000.27000.27000.27000.2700-
08 Oct 20210.27000.27000.27000.27000.2700-
07 Oct 20210.27000.27000.27000.27000.2700-
06 Oct 20210.27000.27000.27000.27000.27003,000
05 Oct 20210.26000.26000.26000.26000.26003,000
04 Oct 20210.27000.27000.26000.26000.26001,700
01 Oct 20210.28000.30500.27000.27000.270024,400
30 Sep 20210.27000.27000.27000.27000.2700-
29 Sep 20210.27000.27000.27000.27000.2700-
28 Sep 20210.27000.27000.27000.27000.2700-
27 Sep 20210.29000.29000.27000.27000.27004,800
24 Sep 20210.30500.30500.30000.30500.30501,800
23 Sep 20210.27500.27500.27500.27500.27502,000
22 Sep 20210.31000.31000.31000.31000.3100-
21 Sep 20210.31000.31000.31000.31000.31005,000
20 Sep 20210.31000.31000.31000.31000.3100-
17 Sep 20210.31000.31000.31000.31000.3100-
16 Sep 20210.31000.31000.31000.31000.3100-
15 Sep 20210.31000.31000.31000.31000.310012,800
14 Sep 20210.31000.32000.31000.32000.32007,500
13 Sep 20210.31000.31000.30500.31000.31008,500
10 Sep 20210.31500.32000.31500.32000.320022,000
09 Sep 20210.34000.34000.34000.34000.3400-
08 Sep 20210.33500.34000.32000.34000.340021,500
07 Sep 20210.34000.35000.33500.33500.335021,300
06 Sep 20210.35000.35000.33500.33500.335019,800
03 Sep 20210.36000.36000.36000.36000.3600-
02 Sep 20210.35000.36000.35000.36000.3600320,900
01 Sep 20210.32000.34500.32000.33500.3350100,200
31 Aug 20210.30500.30500.30500.30500.3050-
30 Aug 20210.30500.30500.30500.30500.3050-
27 Aug 20210.30500.30500.30500.30500.3050-
26 Aug 20210.30500.30500.30500.30500.3050-
25 Aug 20210.30500.30500.30500.30500.3050-
24 Aug 20210.30500.30500.30500.30500.3050-
23 Aug 20210.30500.30500.30500.30500.3050-
20 Aug 20210.30500.30500.30500.30500.3050-
19 Aug 20210.30500.30500.30500.30500.3050-
18 Aug 20210.30500.30500.30500.30500.3050200
17 Aug 20210.30000.30500.26000.29000.290011,100
16 Aug 20210.30000.32000.28000.29000.2900101,300
13 Aug 20210.28000.29000.27000.27000.270034,900
12 Aug 20210.30500.30500.30000.30500.305010,900
11 Aug 20210.26000.29000.25500.28000.28006,900
10 Aug 20210.31000.31000.31000.31000.3100600
06 Aug 20210.32000.32000.32000.32000.3200100
05 Aug 20210.28000.28000.27000.27000.270012,700
04 Aug 20210.32500.32500.32500.32500.3250-
03 Aug 20210.30500.32500.28000.32500.32504,400
02 Aug 20210.31500.31500.30500.30500.30507,000
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...