Singapore markets closed

Aedge Group Limited (XVG.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.26500.0000 (0.00%)
At close: 10:09AM SGT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.26500.26500.26500.26500.2650900
11 Aug 20220.26500.26500.26500.26500.2650-
10 Aug 20220.26500.26500.26500.26500.2650-
08 Aug 20220.26500.26500.26500.26500.2650-
05 Aug 20220.26500.26500.26500.26500.2650-
04 Aug 20220.26500.26500.26500.26500.2650-
03 Aug 20220.26500.26500.26500.26500.2650-
02 Aug 20220.26500.26500.26500.26500.2650-
01 Aug 20220.26500.26500.26500.26500.2650-
29 Jul 20220.26500.26500.26500.26500.2650-
28 Jul 20220.26500.26500.26500.26500.2650-
27 Jul 20220.26500.26500.26500.26500.2650-
26 Jul 20220.26500.26500.26500.26500.2650-
25 Jul 20220.26500.26500.26500.26500.2650-
22 Jul 20220.26500.26500.26500.26500.2650-
21 Jul 20220.26500.26500.26500.26500.2650-
20 Jul 20220.27000.27000.26500.26500.265010,000
19 Jul 20220.29000.29000.29000.29000.2900-
18 Jul 20220.29000.29000.29000.29000.2900-
15 Jul 20220.29000.29000.29000.29000.290025,000
14 Jul 20220.29000.29000.29000.29000.290025,000
13 Jul 20220.30000.30000.29000.29000.290015,000
12 Jul 20220.30000.30000.30000.30000.3000-
08 Jul 20220.30000.30000.30000.30000.3000-
07 Jul 20220.30000.30000.30000.30000.3000-
06 Jul 20220.30000.30000.30000.30000.3000-
05 Jul 20220.30000.30000.30000.30000.30005,000
04 Jul 20220.29000.29000.29000.29000.29003,000
01 Jul 20220.29000.29000.29000.29000.2900-
30 Jun 20220.29000.29000.29000.29000.2900-
29 Jun 20220.29000.29000.29000.29000.29002,000
28 Jun 20220.28000.28000.28000.28000.2800-
27 Jun 20220.28000.28000.28000.28000.2800-
24 Jun 20220.28000.28000.28000.28000.28005,000
23 Jun 20220.28000.28000.27000.27000.270010,000
22 Jun 20220.28000.28000.28000.28000.2800-
21 Jun 20220.29000.29000.25500.28000.280030,000
20 Jun 20220.27000.28500.26500.28500.285065,400
17 Jun 20220.28000.28000.28000.28000.2800-
16 Jun 20220.28000.28000.28000.28000.2800-
15 Jun 20220.28000.28000.28000.28000.28005,400
14 Jun 20220.27000.27000.27000.27000.2700-
13 Jun 20220.27000.27000.27000.27000.2700-
10 Jun 20220.27000.27000.27000.27000.2700-
09 Jun 20220.27000.27000.27000.27000.2700-
08 Jun 20220.27000.27000.27000.27000.2700-
07 Jun 20220.27000.27000.27000.27000.2700-
06 Jun 20220.27000.27000.27000.27000.2700-
03 Jun 20220.27000.27000.27000.27000.2700-
02 Jun 20220.27000.27000.27000.27000.2700-
01 Jun 20220.27000.27000.27000.27000.2700-
31 May 20220.27000.27000.27000.27000.27005,000
30 May 20220.25500.25500.25500.25500.2550-
27 May 20220.25500.25500.25500.25500.2550-
26 May 20220.27000.27000.25500.25500.255035,000
25 May 20220.27000.27000.25500.25500.255010,000
24 May 20220.26500.26500.26500.26500.2650-
23 May 20220.26500.26500.26500.26500.2650-
20 May 20220.27000.27000.26500.26500.265020,000
19 May 20220.26500.26500.26500.26500.265010,000
18 May 20220.26500.26500.26500.26500.265010,000
17 May 20220.26500.26500.25000.25500.255060,000
13 May 20220.27000.27000.27000.27000.2700-
12 May 20220.27000.27000.27000.27000.2700-
11 May 20220.27000.27000.27000.27000.2700-
10 May 20220.27000.27000.27000.27000.2700-
09 May 20220.27000.27000.27000.27000.2700-
06 May 20220.28500.28500.27000.27000.270018,000
05 May 20220.28000.28000.28000.28000.2800-
04 May 20220.28000.28000.28000.28000.280010,000
29 Apr 20220.27500.27500.27500.27500.2750-
28 Apr 20220.27500.27500.27500.27500.275010,000
27 Apr 20220.27000.27000.27000.27000.27005,000
26 Apr 20220.26000.26000.26000.26000.2600-
25 Apr 20220.26000.26000.26000.26000.2600-
22 Apr 20220.26000.26000.26000.26000.2600-
21 Apr 20220.26000.26000.26000.26000.2600-
20 Apr 20220.26000.26000.26000.26000.2600-
19 Apr 20220.26000.26000.26000.26000.2600-
18 Apr 20220.26500.26500.26000.26000.260069,200
14 Apr 20220.26500.26500.26500.26500.2650-
13 Apr 20220.26500.26500.26500.26500.26501,000
12 Apr 20220.26000.26000.26000.26000.2600-
11 Apr 20220.26000.26000.26000.26000.2600-
08 Apr 20220.26000.26000.26000.26000.2600-
07 Apr 20220.26000.26000.26000.26000.2600-
06 Apr 20220.26000.26000.26000.26000.26009,000
05 Apr 20220.27000.27000.27000.27000.270015,000
04 Apr 20220.26000.26000.26000.26000.2600-
01 Apr 20220.26000.26000.26000.26000.2600-
31 Mar 20220.26500.26500.26000.26000.260041,000
30 Mar 20220.26000.26000.26000.26000.2600-
29 Mar 20220.26000.26000.26000.26000.2600-
28 Mar 20220.26000.26000.26000.26000.260043,900
25 Mar 20220.26500.26500.26500.26500.2650-
24 Mar 20220.26500.26500.26500.26500.2650-
23 Mar 20220.26500.26500.26500.26500.2650-
22 Mar 20220.26500.26500.26500.26500.2650-
21 Mar 20220.26500.26500.26500.26500.2650-
18 Mar 20220.26500.26500.26500.26500.2650-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...