Mail

Y35.SI - AnAn International Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	0.0210	0.0210	0.0200	0.0200	0.0200	60,800
29 May 2023	0.0210	0.0210	0.0200	0.0200	0.0200	360,100
26 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	180,300
25 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	20,000
24 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 May 2023	0.0210	0.0210	0.0200	0.0200	0.0200	450,000
22 May 2023	0.0210	0.0210	0.0200	0.0210	0.0210	300,000
19 May 2023	0.0220	0.0220	0.0210	0.0220	0.0220	641,100
18 May 2023	0.0210	0.0220	0.0210	0.0220	0.0220	1,000,400
17 May 2023	0.0220	0.0220	0.0210	0.0210	0.0210	3,561,000
16 May 2023	0.0220	0.0220	0.0210	0.0220	0.0220	769,800
15 May 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
12 May 2023	0.0220	0.0230	0.0220	0.0230	0.0230	780,000
11 May 2023	0.0220	0.0220	0.0210	0.0210	0.0210	700,100
10 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	100,000
09 May 2023	0.0220	0.0230	0.0220	0.0220	0.0220	192,000
08 May 2023	0.0230	0.0230	0.0220	0.0220	0.0220	851,100
05 May 2023	0.0210	0.0230	0.0210	0.0230	0.0230	1,393,200
04 May 2023	0.0210	0.0220	0.0210	0.0220	0.0220	258,000
03 May 2023	0.0220	0.0220	0.0210	0.0210	0.0210	1,050,100
02 May 2023	0.0220	0.0230	0.0220	0.0220	0.0220	1,747,300
28 Apr 2023	0.0220	0.0240	0.0220	0.0230	0.0230	5,084,400
27 Apr 2023	0.0220	0.0220	0.0210	0.0220	0.0220	2,841,800
26 Apr 2023	0.0220	0.0230	0.0210	0.0210	0.0210	13,371,100
25 Apr 2023	0.0230	0.0230	0.0220	0.0230	0.0230	100,300
24 Apr 2023	0.0220	0.0230	0.0220	0.0230	0.0230	17,400
21 Apr 2023	0.0220	0.0230	0.0220	0.0230	0.0230	243,400
20 Apr 2023	0.0220	0.0220	0.0210	0.0210	0.0210	250,000
19 Apr 2023	0.0220	0.0220	0.0220	0.0220	0.0220	394,500
18 Apr 2023	0.0230	0.0230	0.0220	0.0220	0.0220	11,200
17 Apr 2023	0.0230	0.0230	0.0230	0.0230	0.0230	100
14 Apr 2023	0.0230	0.0240	0.0220	0.0230	0.0230	3,230,900
13 Apr 2023	0.0220	0.0230	0.0220	0.0230	0.0230	1,651,000
12 Apr 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
11 Apr 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
10 Apr 2023	0.0220	0.0220	0.0220	0.0220	0.0220	838,000
06 Apr 2023	0.0220	0.0220	0.0210	0.0210	0.0210	211,800
05 Apr 2023	0.0220	0.0220	0.0220	0.0220	0.0220	1,290,000
04 Apr 2023	0.0220	0.0220	0.0220	0.0220	0.0220	580,000
03 Apr 2023	0.0220	0.0230	0.0220	0.0220	0.0220	851,800
31 Mar 2023	0.0220	0.0220	0.0210	0.0210	0.0210	611,300
30 Mar 2023	0.0220	0.0230	0.0220	0.0230	0.0230	850,000
29 Mar 2023	0.0210	0.0220	0.0210	0.0220	0.0220	3,410,100
28 Mar 2023	0.0210	0.0220	0.0210	0.0220	0.0220	1,155,400
27 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
24 Mar 2023	0.0220	0.0220	0.0210	0.0220	0.0220	200,200
23 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
22 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
21 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
20 Mar 2023	0.0200	0.0210	0.0200	0.0210	0.0210	100,100
17 Mar 2023	0.0210	0.0220	0.0210	0.0220	0.0220	250,000
16 Mar 2023	0.0220	0.0220	0.0200	0.0210	0.0210	981,900
15 Mar 2023	0.0210	0.0220	0.0210	0.0220	0.0220	649,900
14 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	300,000
13 Mar 2023	0.0210	0.0220	0.0210	0.0220	0.0220	600,000
10 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	403,000
09 Mar 2023	0.0210	0.0230	0.0210	0.0230	0.0230	1,672,100
08 Mar 2023	0.0210	0.0220	0.0200	0.0220	0.0220	1,266,100
07 Mar 2023	0.0220	0.0230	0.0210	0.0220	0.0220	1,343,300
06 Mar 2023	0.0220	0.0220	0.0210	0.0210	0.0210	270,000
03 Mar 2023	0.0220	0.0220	0.0210	0.0210	0.0210	960,000
02 Mar 2023	0.0220	0.0230	0.0220	0.0220	0.0220	2,849,100
01 Mar 2023	0.0220	0.0230	0.0220	0.0220	0.0220	1,600,000
28 Feb 2023	0.0240	0.0240	0.0230	0.0240	0.0240	1,739,100
27 Feb 2023	0.0250	0.0270	0.0240	0.0240	0.0240	8,393,500
24 Feb 2023	0.0250	0.0260	0.0240	0.0250	0.0250	2,763,400
23 Feb 2023	0.0250	0.0260	0.0250	0.0250	0.0250	2,985,000
22 Feb 2023	0.0250	0.0250	0.0250	0.0250	0.0250	786,600
21 Feb 2023	0.0240	0.0260	0.0240	0.0260	0.0260	907,100
20 Feb 2023	0.0250	0.0260	0.0240	0.0240	0.0240	927,900
17 Feb 2023	0.0240	0.0270	0.0240	0.0250	0.0250	12,425,200
16 Feb 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
15 Feb 2023	0.0240	0.0240	0.0230	0.0230	0.0230	170,000
14 Feb 2023	0.0240	0.0240	0.0230	0.0240	0.0240	1,206,200
13 Feb 2023	0.0230	0.0250	0.0230	0.0250	0.0250	1,159,900
10 Feb 2023	0.0240	0.0240	0.0240	0.0240	0.0240	1,810,100
09 Feb 2023	0.0240	0.0250	0.0240	0.0250	0.0250	1,981,400
08 Feb 2023	0.0240	0.0240	0.0240	0.0240	0.0240	618,500
07 Feb 2023	0.0240	0.0240	0.0240	0.0240	0.0240	457,000
06 Feb 2023	0.0240	0.0250	0.0230	0.0240	0.0240	5,582,900
03 Feb 2023	0.0240	0.0240	0.0230	0.0240	0.0240	724,200
02 Feb 2023	0.0230	0.0230	0.0230	0.0230	0.0230	786,000
01 Feb 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
31 Jan 2023	0.0220	0.0230	0.0220	0.0230	0.0230	133,000
30 Jan 2023	0.0220	0.0220	0.0220	0.0220	0.0220	504,500
27 Jan 2023	0.0230	0.0230	0.0230	0.0230	0.0230	1,934,600
26 Jan 2023	0.0220	0.0230	0.0220	0.0230	0.0230	953,100
25 Jan 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
20 Jan 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
19 Jan 2023	0.0210	0.0210	0.0210	0.0210	0.0210	977,800
18 Jan 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
17 Jan 2023	0.0210	0.0210	0.0210	0.0210	0.0210	1,100
16 Jan 2023	0.0210	0.0210	0.0210	0.0210	0.0210	352,900
13 Jan 2023	0.0220	0.0220	0.0210	0.0210	0.0210	300,900
12 Jan 2023	0.0210	0.0220	0.0210	0.0220	0.0220	200,500
11 Jan 2023	0.0210	0.0210	0.0210	0.0210	0.0210	201,100
10 Jan 2023	0.0210	0.0210	0.0210	0.0210	0.0210	416,300
09 Jan 2023	0.0210	0.0220	0.0200	0.0210	0.0210	1,111,100
06 Jan 2023	0.0220	0.0220	0.0210	0.0220	0.0220	180,200
05 Jan 2023	0.0210	0.0220	0.0210	0.0220	0.0220	670,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...