Y35.SI - AnAn International Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20230.02100.02100.02000.02000.020060,800
29 May 20230.02100.02100.02000.02000.0200360,100
26 May 20230.02100.02100.02100.02100.0210180,300
25 May 20230.02100.02100.02100.02100.021020,000
24 May 20230.02000.02000.02000.02000.0200-
23 May 20230.02100.02100.02000.02000.0200450,000
22 May 20230.02100.02100.02000.02100.0210300,000
19 May 20230.02200.02200.02100.02200.0220641,100
18 May 20230.02100.02200.02100.02200.02201,000,400
17 May 20230.02200.02200.02100.02100.02103,561,000
16 May 20230.02200.02200.02100.02200.0220769,800
15 May 20230.02300.02300.02300.02300.0230-
12 May 20230.02200.02300.02200.02300.0230780,000
11 May 20230.02200.02200.02100.02100.0210700,100
10 May 20230.02200.02200.02200.02200.0220100,000
09 May 20230.02200.02300.02200.02200.0220192,000
08 May 20230.02300.02300.02200.02200.0220851,100
05 May 20230.02100.02300.02100.02300.02301,393,200
04 May 20230.02100.02200.02100.02200.0220258,000
03 May 20230.02200.02200.02100.02100.02101,050,100
02 May 20230.02200.02300.02200.02200.02201,747,300
28 Apr 20230.02200.02400.02200.02300.02305,084,400
27 Apr 20230.02200.02200.02100.02200.02202,841,800
26 Apr 20230.02200.02300.02100.02100.021013,371,100
25 Apr 20230.02300.02300.02200.02300.0230100,300
24 Apr 20230.02200.02300.02200.02300.023017,400
21 Apr 20230.02200.02300.02200.02300.0230243,400
20 Apr 20230.02200.02200.02100.02100.0210250,000
19 Apr 20230.02200.02200.02200.02200.0220394,500
18 Apr 20230.02300.02300.02200.02200.022011,200
17 Apr 20230.02300.02300.02300.02300.0230100
14 Apr 20230.02300.02400.02200.02300.02303,230,900
13 Apr 20230.02200.02300.02200.02300.02301,651,000
12 Apr 20230.02200.02200.02200.02200.0220-
11 Apr 20230.02200.02200.02200.02200.0220-
10 Apr 20230.02200.02200.02200.02200.0220838,000
06 Apr 20230.02200.02200.02100.02100.0210211,800
05 Apr 20230.02200.02200.02200.02200.02201,290,000
04 Apr 20230.02200.02200.02200.02200.0220580,000
03 Apr 20230.02200.02300.02200.02200.0220851,800
31 Mar 20230.02200.02200.02100.02100.0210611,300
30 Mar 20230.02200.02300.02200.02300.0230850,000
29 Mar 20230.02100.02200.02100.02200.02203,410,100
28 Mar 20230.02100.02200.02100.02200.02201,155,400
27 Mar 20230.02200.02200.02200.02200.0220-
24 Mar 20230.02200.02200.02100.02200.0220200,200
23 Mar 20230.02100.02100.02100.02100.0210-
22 Mar 20230.02100.02100.02100.02100.0210-
21 Mar 20230.02100.02100.02100.02100.0210-
20 Mar 20230.02000.02100.02000.02100.0210100,100
17 Mar 20230.02100.02200.02100.02200.0220250,000
16 Mar 20230.02200.02200.02000.02100.0210981,900
15 Mar 20230.02100.02200.02100.02200.0220649,900
14 Mar 20230.02100.02100.02100.02100.0210300,000
13 Mar 20230.02100.02200.02100.02200.0220600,000
10 Mar 20230.02200.02200.02200.02200.0220403,000
09 Mar 20230.02100.02300.02100.02300.02301,672,100
08 Mar 20230.02100.02200.02000.02200.02201,266,100
07 Mar 20230.02200.02300.02100.02200.02201,343,300
06 Mar 20230.02200.02200.02100.02100.0210270,000
03 Mar 20230.02200.02200.02100.02100.0210960,000
02 Mar 20230.02200.02300.02200.02200.02202,849,100
01 Mar 20230.02200.02300.02200.02200.02201,600,000
28 Feb 20230.02400.02400.02300.02400.02401,739,100
27 Feb 20230.02500.02700.02400.02400.02408,393,500
24 Feb 20230.02500.02600.02400.02500.02502,763,400
23 Feb 20230.02500.02600.02500.02500.02502,985,000
22 Feb 20230.02500.02500.02500.02500.0250786,600
21 Feb 20230.02400.02600.02400.02600.0260907,100
20 Feb 20230.02500.02600.02400.02400.0240927,900
17 Feb 20230.02400.02700.02400.02500.025012,425,200
16 Feb 20230.02300.02300.02300.02300.0230-
15 Feb 20230.02400.02400.02300.02300.0230170,000
14 Feb 20230.02400.02400.02300.02400.02401,206,200
13 Feb 20230.02300.02500.02300.02500.02501,159,900
10 Feb 20230.02400.02400.02400.02400.02401,810,100
09 Feb 20230.02400.02500.02400.02500.02501,981,400
08 Feb 20230.02400.02400.02400.02400.0240618,500
07 Feb 20230.02400.02400.02400.02400.0240457,000
06 Feb 20230.02400.02500.02300.02400.02405,582,900
03 Feb 20230.02400.02400.02300.02400.0240724,200
02 Feb 20230.02300.02300.02300.02300.0230786,000
01 Feb 20230.02300.02300.02300.02300.0230-
31 Jan 20230.02200.02300.02200.02300.0230133,000
30 Jan 20230.02200.02200.02200.02200.0220504,500
27 Jan 20230.02300.02300.02300.02300.02301,934,600
26 Jan 20230.02200.02300.02200.02300.0230953,100
25 Jan 20230.02100.02100.02100.02100.0210-
20 Jan 20230.02100.02100.02100.02100.0210-
19 Jan 20230.02100.02100.02100.02100.0210977,800
18 Jan 20230.02100.02100.02100.02100.0210-
17 Jan 20230.02100.02100.02100.02100.02101,100
16 Jan 20230.02100.02100.02100.02100.0210352,900
13 Jan 20230.02200.02200.02100.02100.0210300,900
12 Jan 20230.02100.02200.02100.02200.0220200,500
11 Jan 20230.02100.02100.02100.02100.0210201,100
10 Jan 20230.02100.02100.02100.02100.0210416,300
09 Jan 20230.02100.02200.02000.02100.02101,111,100
06 Jan 20230.02200.02200.02100.02200.0220180,200
05 Jan 20230.02100.02200.02100.02200.0220670,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...