Mail

Y45.SI - SMI Vantage Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	0.0430	0.0440	0.0400	0.0410	0.0410	5,942,500
01 Jun 2023	0.0420	0.0430	0.0410	0.0420	0.0420	767,200
31 May 2023	0.0440	0.0450	0.0410	0.0430	0.0430	3,899,300
30 May 2023	0.0450	0.0460	0.0440	0.0440	0.0440	1,490,500
29 May 2023	0.0460	0.0500	0.0460	0.0460	0.0460	18,168,500
26 May 2023	0.0440	0.0440	0.0410	0.0420	0.0420	4,610,100
25 May 2023	0.0440	0.0450	0.0430	0.0450	0.0450	2,562,500
24 May 2023	0.0440	0.0450	0.0430	0.0440	0.0440	7,924,100
23 May 2023	0.0440	0.0460	0.0430	0.0430	0.0430	5,031,300
22 May 2023	0.0450	0.0460	0.0440	0.0440	0.0440	4,599,700
19 May 2023	0.0450	0.0470	0.0440	0.0450	0.0450	4,375,800
18 May 2023	0.0470	0.0480	0.0460	0.0460	0.0460	4,740,200
17 May 2023	0.0460	0.0480	0.0460	0.0460	0.0460	5,898,700
16 May 2023	0.0480	0.0490	0.0450	0.0460	0.0460	4,600,800
15 May 2023	0.0500	0.0510	0.0470	0.0480	0.0480	8,056,800
12 May 2023	0.0500	0.0500	0.0470	0.0470	0.0470	3,703,400
11 May 2023	0.0500	0.0520	0.0490	0.0500	0.0500	6,900,800
10 May 2023	0.0520	0.0530	0.0500	0.0500	0.0500	6,436,400
09 May 2023	0.0520	0.0530	0.0520	0.0520	0.0520	7,175,000
08 May 2023	0.0550	0.0580	0.0520	0.0530	0.0530	17,048,500
05 May 2023	0.0510	0.0550	0.0500	0.0540	0.0540	15,905,800
04 May 2023	0.0480	0.0560	0.0480	0.0510	0.0510	33,704,200
03 May 2023	0.0480	0.0480	0.0430	0.0440	0.0440	8,143,000
02 May 2023	0.0500	0.0530	0.0450	0.0480	0.0480	4,447,100
28 Apr 2023	0.0520	0.0530	0.0500	0.0510	0.0510	1,162,500
27 Apr 2023	0.0550	0.0570	0.0510	0.0520	0.0520	15,751,100
26 Apr 2023	0.0430	0.0630	0.0430	0.0520	0.0520	63,174,600
25 Apr 2023	0.0410	0.0440	0.0410	0.0420	0.0420	6,107,200
24 Apr 2023	0.0390	0.0420	0.0390	0.0410	0.0410	2,568,400
21 Apr 2023	0.0390	0.0440	0.0370	0.0390	0.0390	11,976,600
20 Apr 2023	0.0320	0.0390	0.0320	0.0370	0.0370	4,686,200
19 Apr 2023	0.0350	0.0350	0.0320	0.0330	0.0330	459,600
18 Apr 2023	0.0360	0.0390	0.0340	0.0360	0.0360	1,334,300
17 Apr 2023	0.0410	0.0410	0.0370	0.0390	0.0390	752,000
14 Apr 2023	0.0320	0.0460	0.0320	0.0410	0.0410	20,208,100
13 Apr 2023	0.0310	0.0320	0.0310	0.0320	0.0320	105,800
12 Apr 2023	0.0330	0.0340	0.0320	0.0330	0.0330	1,069,800
11 Apr 2023	0.0300	0.0340	0.0300	0.0330	0.0330	3,920,700
10 Apr 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Apr 2023	0.0260	0.0260	0.0250	0.0250	0.0250	4,900
05 Apr 2023	0.0270	0.0270	0.0270	0.0270	0.0270	100,000
04 Apr 2023	0.0270	0.0270	0.0270	0.0270	0.0270	15,000
03 Apr 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
31 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
30 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,500
28 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
27 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
24 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
23 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
22 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	104,700
21 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
20 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
17 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	31,000
16 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	154,800
15 Mar 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
14 Mar 2023	0.0320	0.0320	0.0310	0.0310	0.0310	5,300
13 Mar 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
10 Mar 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
09 Mar 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
08 Mar 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
07 Mar 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
06 Mar 2023	0.0280	0.0280	0.0280	0.0280	0.0280	75,000
03 Mar 2023	0.0280	0.0280	0.0280	0.0280	0.0280	80,000
02 Mar 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
01 Mar 2023	0.0300	0.0300	0.0290	0.0290	0.0290	5,100
28 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	9,100
27 Feb 2023	0.0270	0.0270	0.0260	0.0270	0.0270	115,100
24 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	80,000
23 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
22 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	155,000
21 Feb 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
20 Feb 2023	0.0290	0.0290	0.0290	0.0290	0.0290	258,300
17 Feb 2023	0.0310	0.0310	0.0310	0.0310	0.0310	190,100
16 Feb 2023	0.0320	0.0350	0.0320	0.0320	0.0320	1,205,500
15 Feb 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
14 Feb 2023	0.0290	0.0300	0.0290	0.0290	0.0290	231,400
13 Feb 2023	0.0300	0.0300	0.0300	0.0300	0.0300	120,000
10 Feb 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Feb 2023	0.0310	0.0310	0.0300	0.0300	0.0300	480,000
08 Feb 2023	0.0340	0.0340	0.0310	0.0340	0.0340	485,900
07 Feb 2023	0.0330	0.0330	0.0320	0.0320	0.0320	300,000
06 Feb 2023	0.0330	0.0330	0.0330	0.0330	0.0330	50,000
03 Feb 2023	0.0320	0.0350	0.0320	0.0350	0.0350	2,763,200
02 Feb 2023	0.0320	0.0320	0.0300	0.0320	0.0320	810,700
01 Feb 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
31 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
30 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
27 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
26 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
25 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
20 Jan 2023	0.0300	0.0320	0.0300	0.0320	0.0320	57,000
19 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...