Singapore markets open in 1 hour 11 minutes

Aedge Group Limited (XVG.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2500+0.0050 (+2.04%)
At close: 04:34PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20210.25000.25000.25000.25000.250025,400
02 Dec 20210.25000.26000.23000.24500.245056,800
01 Dec 20210.25000.25000.24500.25000.250090,000
30 Nov 20210.24500.25000.24500.25000.250039,400
29 Nov 20210.25000.25000.24500.24500.245070,000
26 Nov 20210.24500.24500.24500.24500.2450-
25 Nov 20210.24500.25000.24000.24500.2450331,400
24 Nov 20210.23000.23000.23000.23000.2300-
23 Nov 20210.23000.23000.23000.23000.2300-
22 Nov 20210.23000.23000.23000.23000.2300-
19 Nov 20210.23000.23000.23000.23000.2300-
18 Nov 20210.23000.23000.23000.23000.2300-
17 Nov 20210.23000.23000.23000.23000.2300-
16 Nov 20210.23000.23000.23000.23000.2300-
15 Nov 20210.23000.23000.23000.23000.2300-
12 Nov 20210.23000.23000.23000.23000.2300-
11 Nov 20210.23000.23000.23000.23000.2300-
10 Nov 20210.23000.23000.23000.23000.2300-
09 Nov 20210.24500.24500.23000.23000.230013,200
08 Nov 20210.24500.24500.24500.24500.24507,300
08 Nov 20210.01 Dividend
05 Nov 20210.22500.22500.22500.22500.2150-
03 Nov 20210.22500.22500.22500.22500.2150-
02 Nov 20210.24500.24500.22500.22500.21501,900
01 Nov 20210.24000.24000.22000.23500.224613,200
29 Oct 20210.24000.24000.24000.24000.22932,000
28 Oct 20210.23000.23000.23000.23000.2198-
27 Oct 20210.23000.23000.23000.23000.2198-
26 Oct 20210.23000.23000.23000.23000.2198-
25 Oct 20210.23000.23000.23000.23000.2198-
22 Oct 20210.23000.23000.23000.23000.2198-
21 Oct 20210.24500.25000.23000.23000.219824,000
20 Oct 20210.23000.23000.23000.23000.2198-
19 Oct 20210.23000.23000.23000.23000.21985,000
18 Oct 20210.24000.24000.24000.24000.22932,500
15 Oct 20210.23000.23000.23000.23000.2198900
14 Oct 20210.23000.23000.23000.23000.219810,100
13 Oct 20210.24000.24000.24000.24000.2293-
12 Oct 20210.24000.25000.24000.24000.229312,000
11 Oct 20210.24000.24000.24000.24000.2293-
08 Oct 20210.24000.24000.24000.24000.2293-
07 Oct 20210.24000.24000.23000.24000.229320,000
06 Oct 20210.23500.23500.23500.23500.224610,000
05 Oct 20210.25000.25000.25000.25000.2389-
04 Oct 20210.25000.25000.25000.25000.2389-
01 Oct 20210.25000.25000.25000.25000.2389-
30 Sep 20210.25000.25000.25000.25000.2389-
29 Sep 20210.25000.25000.25000.25000.2389-
28 Sep 20210.24000.25000.23500.25000.238970,000
27 Sep 20210.23500.24000.23500.24000.229315,000
24 Sep 20210.23500.23500.23500.23500.2246-
23 Sep 20210.23500.23500.23500.23500.2246-
22 Sep 20210.23500.23500.23500.23500.2246-
21 Sep 20210.23500.23500.23500.23500.2246-
20 Sep 20210.21000.23500.21000.23500.224660,000
17 Sep 20210.23000.24000.23000.24000.229310,000
16 Sep 20210.24000.24000.24000.24000.2293-
15 Sep 20210.24000.24000.23500.24000.229331,000
14 Sep 20210.21000.21000.21000.21000.2007-
13 Sep 20210.21000.21000.21000.21000.2007-
10 Sep 20210.24000.24000.21000.21000.200713,000
09 Sep 20210.23500.23500.21500.21500.205410,000
08 Sep 20210.24500.24500.24500.24500.2341-
07 Sep 20210.24500.24500.24500.24500.2341-
06 Sep 20210.24500.24500.24500.24500.23415,000
03 Sep 20210.23500.23500.23500.23500.2246-
02 Sep 20210.23500.23500.23500.23500.2246-
01 Sep 20210.24500.24500.23500.23500.224615,000
31 Aug 20210.22500.24500.22500.24500.23417,400
30 Aug 20210.24000.24000.24000.24000.2293-
27 Aug 20210.24000.24000.24000.24000.2293-
26 Aug 20210.24000.24000.24000.24000.2293-
25 Aug 20210.24000.24000.24000.24000.2293-
24 Aug 20210.24000.24000.24000.24000.2293-
23 Aug 20210.24000.24000.24000.24000.2293-
20 Aug 20210.24000.24000.24000.24000.2293-
19 Aug 20210.24000.24000.24000.24000.2293-
18 Aug 20210.24000.24000.24000.24000.2293-
17 Aug 20210.24000.24000.24000.24000.2293-
16 Aug 20210.23500.24500.23000.24000.229323,200
13 Aug 20210.24000.24000.24000.24000.2293-
12 Aug 20210.24000.24000.24000.24000.2293-
11 Aug 20210.24000.24000.24000.24000.2293-
10 Aug 20210.24000.24000.24000.24000.2293-
06 Aug 20210.23000.24000.23000.24000.229310,000
05 Aug 20210.24500.24500.24500.24500.2341-
04 Aug 20210.24500.24500.24500.24500.2341-
03 Aug 20210.24500.24500.24000.24500.23419,400
02 Aug 20210.24000.24000.24000.24000.2293-
30 Jul 20210.24000.24000.24000.24000.2293-
29 Jul 20210.24000.24000.24000.24000.2293-
28 Jul 20210.24000.24000.24000.24000.2293-
27 Jul 20210.24000.24000.24000.24000.2293-
26 Jul 20210.24000.24000.24000.24000.2293-
23 Jul 20210.24000.24000.24000.24000.2293-
22 Jul 20210.24000.24000.24000.24000.2293-
21 Jul 20210.24000.24000.24000.24000.2293-
19 Jul 20210.24000.24000.24000.24000.2293-
16 Jul 20210.24000.24000.24000.24000.2293-
15 Jul 20210.24000.25000.21000.24000.229399,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...