Singapore markets open in 5 hours 31 minutes

Aedge Group Limited (XVG.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.23000.0000 (0.00%)
At close: 1:48PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 20210.23000.23000.23000.23000.2300-
25 Oct 20210.23000.23000.23000.23000.2300-
22 Oct 20210.23000.23000.23000.23000.2300-
21 Oct 20210.24500.25000.23000.23000.230024,000
20 Oct 20210.23000.23000.23000.23000.2300-
19 Oct 20210.23000.23000.23000.23000.23005,000
18 Oct 20210.24000.24000.24000.24000.24002,500
15 Oct 20210.23000.23000.23000.23000.2300900
14 Oct 20210.23000.23000.23000.23000.230010,100
13 Oct 20210.24000.24000.24000.24000.2400-
12 Oct 20210.24000.25000.24000.24000.240012,000
11 Oct 20210.24000.24000.24000.24000.2400-
08 Oct 20210.24000.24000.24000.24000.2400-
07 Oct 20210.24000.24000.23000.24000.240020,000
06 Oct 20210.23500.23500.23500.23500.235010,000
05 Oct 20210.25000.25000.25000.25000.2500-
04 Oct 20210.25000.25000.25000.25000.2500-
01 Oct 20210.25000.25000.25000.25000.2500-
30 Sep 20210.25000.25000.25000.25000.2500-
29 Sep 20210.25000.25000.25000.25000.2500-
28 Sep 20210.24000.25000.23500.25000.250070,000
27 Sep 20210.23500.24000.23500.24000.240015,000
24 Sep 20210.23500.23500.23500.23500.2350-
23 Sep 20210.23500.23500.23500.23500.2350-
22 Sep 20210.23500.23500.23500.23500.2350-
21 Sep 20210.23500.23500.23500.23500.2350-
20 Sep 20210.21000.23500.21000.23500.235060,000
17 Sep 20210.23000.24000.23000.24000.240010,000
16 Sep 20210.24000.24000.24000.24000.2400-
15 Sep 20210.24000.24000.23500.24000.240031,000
14 Sep 20210.21000.21000.21000.21000.2100-
13 Sep 20210.21000.21000.21000.21000.2100-
10 Sep 20210.24000.24000.21000.21000.210013,000
09 Sep 20210.23500.23500.21500.21500.215010,000
08 Sep 20210.24500.24500.24500.24500.2450-
07 Sep 20210.24500.24500.24500.24500.2450-
06 Sep 20210.24500.24500.24500.24500.24505,000
03 Sep 20210.23500.23500.23500.23500.2350-
02 Sep 20210.23500.23500.23500.23500.2350-
01 Sep 20210.24500.24500.23500.23500.235015,000
31 Aug 20210.22500.24500.22500.24500.24507,400
30 Aug 20210.24000.24000.24000.24000.2400-
27 Aug 20210.24000.24000.24000.24000.2400-
26 Aug 20210.24000.24000.24000.24000.2400-
25 Aug 20210.24000.24000.24000.24000.2400-
24 Aug 20210.24000.24000.24000.24000.2400-
23 Aug 20210.24000.24000.24000.24000.2400-
20 Aug 20210.24000.24000.24000.24000.2400-
19 Aug 20210.24000.24000.24000.24000.2400-
18 Aug 20210.24000.24000.24000.24000.2400-
17 Aug 20210.24000.24000.24000.24000.2400-
16 Aug 20210.23500.24500.23000.24000.240023,200
13 Aug 20210.24000.24000.24000.24000.2400-
12 Aug 20210.24000.24000.24000.24000.2400-
11 Aug 20210.24000.24000.24000.24000.2400-
10 Aug 20210.24000.24000.24000.24000.2400-
06 Aug 20210.23000.24000.23000.24000.240010,000
05 Aug 20210.24500.24500.24500.24500.2450-
04 Aug 20210.24500.24500.24500.24500.2450-
03 Aug 20210.24500.24500.24000.24500.24509,400
02 Aug 20210.24000.24000.24000.24000.2400-
30 Jul 20210.24000.24000.24000.24000.2400-
29 Jul 20210.24000.24000.24000.24000.2400-
28 Jul 20210.24000.24000.24000.24000.2400-
27 Jul 20210.24000.24000.24000.24000.2400-
26 Jul 20210.24000.24000.24000.24000.2400-
23 Jul 20210.24000.24000.24000.24000.2400-
22 Jul 20210.24000.24000.24000.24000.2400-
21 Jul 20210.24000.24000.24000.24000.2400-
19 Jul 20210.24000.24000.24000.24000.2400-
16 Jul 20210.24000.24000.24000.24000.2400-
15 Jul 20210.24000.25000.21000.24000.240099,000
14 Jul 20210.24000.24500.23000.24500.245024,000
13 Jul 20210.25000.25000.25000.25000.2500-
12 Jul 20210.25000.25000.25000.25000.2500-
09 Jul 20210.25000.25000.25000.25000.2500-
08 Jul 20210.25000.25000.25000.25000.2500-
07 Jul 20210.25000.25000.25000.25000.2500-
06 Jul 20210.25000.25000.25000.25000.2500-
05 Jul 20210.25000.25000.25000.25000.2500-
02 Jul 20210.25000.25000.25000.25000.2500-
01 Jul 20210.25000.25000.25000.25000.2500-
30 Jun 20210.24000.25000.23000.25000.25002,000
29 Jun 20210.24500.24500.24500.24500.2450-
28 Jun 20210.24500.24500.24500.24500.2450-
25 Jun 20210.24500.24500.24000.24500.245023,500
24 Jun 20210.24000.24500.23000.24500.245012,500
23 Jun 20210.25500.25500.25500.25500.2550-
22 Jun 20210.25500.25500.25500.25500.25501,000
21 Jun 20210.25500.25500.25500.25500.2550-
18 Jun 20210.25500.25500.25500.25500.2550-
17 Jun 20210.25500.25500.25500.25500.2550-
16 Jun 20210.25500.25500.25500.25500.2550-
15 Jun 20210.24000.25500.24000.25500.255032,000
14 Jun 20210.25000.25000.25000.25000.2500-
11 Jun 20210.25000.25000.25000.25000.2500-
10 Jun 20210.25000.25000.25000.25000.2500-
09 Jun 20210.25000.25000.25000.25000.2500-
08 Jun 20210.25000.25000.25000.25000.2500-
07 Jun 20210.25000.25000.25000.25000.2500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...