Singapore markets open in 6 hours 4 minutes

AnAn International Limited (Y35.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0160-0.0010 (-5.88%)
At close: 02:44PM SGT
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20230.01600.01700.01500.01600.01601,462,200
29 Nov 20230.01700.01700.01700.01700.0170-
28 Nov 20230.01700.01700.01700.01700.0170-
27 Nov 20230.01600.01700.01600.01700.0170229,200
24 Nov 20230.01600.01600.01600.01600.01605,000
23 Nov 20230.01700.01700.01700.01700.0170-
22 Nov 20230.01700.01700.01700.01700.0170-
21 Nov 20230.01700.01700.01700.01700.0170-
20 Nov 20230.01700.01700.01600.01700.0170740,000
17 Nov 20230.01700.01700.01700.01700.017076,000
16 Nov 20230.01700.01700.01700.01700.0170-
15 Nov 20230.01700.01700.01700.01700.0170100,000
14 Nov 20230.01800.01800.01700.01700.0170129,600
10 Nov 20230.01800.01800.01800.01800.0180-
09 Nov 20230.01800.01800.01800.01800.0180-
08 Nov 20230.01800.01800.01800.01800.0180-
07 Nov 20230.01800.01800.01800.01800.0180160,000
06 Nov 20230.01900.01900.01900.01900.0190-
03 Nov 20230.01900.01900.01900.01900.0190-
02 Nov 20230.01900.01900.01900.01900.0190-
01 Nov 20230.01900.01900.01900.01900.019010,000
31 Oct 20230.01900.01900.01900.01900.0190-
30 Oct 20230.01800.01900.01800.01900.0190200,200
27 Oct 20230.01800.01800.01800.01800.0180-
26 Oct 20230.01800.01800.01800.01800.0180-
25 Oct 20230.01800.01800.01800.01800.0180-
24 Oct 20230.01800.01800.01800.01800.0180-
23 Oct 20230.01800.01800.01800.01800.0180-
20 Oct 20230.01800.01900.01800.01800.0180314,300
19 Oct 20230.01800.01800.01800.01800.0180250,000
18 Oct 20230.01800.01800.01800.01800.0180-
17 Oct 20230.01800.01800.01800.01800.0180-
16 Oct 20230.01800.01800.01800.01800.0180100
13 Oct 20230.01900.01900.01800.01800.0180426,000
12 Oct 20230.01900.01900.01900.01900.0190-
11 Oct 20230.01900.01900.01900.01900.0190-
10 Oct 20230.01900.01900.01900.01900.0190300,000
09 Oct 20230.01900.01900.01800.01800.0180300,100
06 Oct 20230.02000.02000.02000.02000.0200-
05 Oct 20230.01900.02000.01900.02000.0200128,200
04 Oct 20230.01900.01900.01800.01900.0190963,000
03 Oct 20230.02000.02000.02000.02000.0200-
02 Oct 20230.02000.02000.02000.02000.02001,000
29 Sept 20230.02000.02000.02000.02000.0200-
28 Sept 20230.01900.02000.01900.02000.020026,000
27 Sept 20230.01900.01900.01800.01800.018020,000
26 Sept 20230.01900.01900.01900.01900.0190-
25 Sept 20230.01900.01900.01900.01900.0190100,000
22 Sept 20230.01900.01900.01900.01900.0190-
21 Sept 20230.01900.01900.01900.01900.0190130,000
20 Sept 20230.01800.01800.01800.01800.018040,000
19 Sept 20230.02000.02000.02000.02000.0200-
18 Sept 20230.02000.02000.02000.02000.0200-
15 Sept 20230.02000.02000.02000.02000.0200-
14 Sept 20230.02000.02000.02000.02000.0200-
13 Sept 20230.02000.02000.02000.02000.0200-
12 Sept 20230.02000.02000.02000.02000.0200-
11 Sept 20230.02000.02000.01900.02000.0200650,100
08 Sept 20230.01800.02000.01800.02000.0200861,000
07 Sept 20230.01900.01900.01800.01900.0190525,000
06 Sept 20230.01900.01900.01900.01900.0190220,000
05 Sept 20230.02000.02000.01900.01900.0190300,000
04 Sept 20230.01900.02100.01900.02100.02106,358,200
31 Aug 20230.01900.01900.01900.01900.0190225,000
30 Aug 20230.01900.01900.01900.01900.0190690,000
29 Aug 20230.01900.01900.01900.01900.0190-
28 Aug 20230.01900.01900.01900.01900.0190359,700
25 Aug 20230.01900.01900.01900.01900.0190-
24 Aug 20230.01900.01900.01900.01900.0190698,100
23 Aug 20230.01900.01900.01900.01900.0190-
22 Aug 20230.01900.01900.01900.01900.0190370,000
21 Aug 20230.01800.02000.01800.02000.0200354,400
18 Aug 20230.01800.01900.01800.01900.0190250,000
17 Aug 20230.01900.01900.01900.01900.01905,000
16 Aug 20230.01900.01900.01900.01900.0190924,000
15 Aug 20230.01900.01900.01900.01900.0190713,000
14 Aug 20230.02000.02000.01900.01900.01902,580,000
11 Aug 20230.02100.02100.02100.02100.0210250,000
10 Aug 20230.02100.02100.02100.02100.02101,903,400
08 Aug 20230.02100.02100.02100.02100.0210280,000
07 Aug 20230.02100.02200.02100.02100.021011,491,600
04 Aug 20230.02000.02000.02000.02000.0200240,000
03 Aug 20230.02000.02100.02000.02100.02107,900,500
02 Aug 20230.02100.02100.02000.02000.02001,301,000
01 Aug 20230.02100.02100.02000.02100.02105,530,700
31 Jul 20230.02100.02100.02100.02100.02103,724,000
28 Jul 20230.02100.02100.02100.02100.02101,930,000
27 Jul 20230.02200.02300.02200.02200.02208,288,400
26 Jul 20230.02000.02000.02000.02000.020046,100
25 Jul 20230.02000.02000.02000.02000.0200571,400
24 Jul 20230.02000.02000.02000.02000.0200350,400
21 Jul 20230.02000.02100.02000.02000.0200594,600
20 Jul 20230.02000.02100.02000.02000.0200741,500
19 Jul 20230.02100.02100.02100.02100.0210100
18 Jul 20230.02100.02100.02000.02000.0200300,100
17 Jul 20230.02100.02100.02100.02100.0210-
14 Jul 20230.02200.02200.02000.02100.0210250,400
13 Jul 20230.02100.02200.02100.02200.0220820,500
12 Jul 20230.02100.02200.02100.02200.02203,208,100
11 Jul 20230.02000.02100.02000.02100.02101,062,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...