ZXY.SI - Alpina Holdings Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20230.19000.19000.19000.19000.1900-
31 May 20230.19000.19000.19000.19000.1900-
30 May 20230.19000.19000.19000.19000.1900-
29 May 20230.19000.19000.19000.19000.19001,000
26 May 20230.18600.19000.18600.18600.186089,200
25 May 20230.18700.18700.18700.18700.1870-
24 May 20230.18700.18700.18700.18700.1870-
23 May 20230.17000.18700.17000.18700.187020,000
22 May 20230.16500.16500.16500.16500.1650-
19 May 20230.16500.16500.16500.16500.165015,000
18 May 20230.16400.16400.16400.16400.1640-
17 May 20230.16400.16400.16400.16400.1640-
16 May 20230.16400.16400.16400.16400.1640-
15 May 20230.16400.16400.16400.16400.1640-
12 May 20230.16400.16400.16400.16400.1640-
11 May 20230.16400.16400.16400.16400.1640-
10 May 20230.16400.16400.16400.16400.1640-
09 May 20230.16400.16400.16400.16400.1640-
09 May 20230.001085 Dividend
08 May 20230.16400.16400.16400.16400.1629900
05 May 20230.16200.16200.16200.16200.1609100
04 May 20230.19200.19200.19200.19200.1907-
03 May 20230.19200.19200.19200.19200.1907-
02 May 20230.19200.19200.19200.19200.1907-
28 Apr 20230.19200.19200.19000.19200.190756,300
27 Apr 20230.19400.19500.19400.19500.193770,000
26 Apr 20230.18700.18700.18700.18700.185869,600
25 Apr 20230.18000.18000.18000.18000.1788-
24 Apr 20230.18700.18700.18000.18000.178856,000
21 Apr 20230.18700.18700.18700.18700.185856,500
20 Apr 20230.17200.17200.17200.17200.1709-
19 Apr 20230.18700.20500.16500.17200.1709356,100
18 Apr 20230.18700.18700.18700.18700.185865,000
17 Apr 20230.18700.18700.18700.18700.1858-
14 Apr 20230.18700.18700.18700.18700.185839,200
13 Apr 20230.18500.19000.18500.19000.188774,000
12 Apr 20230.19500.19500.19500.19500.1937-
11 Apr 20230.19500.19500.19500.19500.1937-
10 Apr 20230.19500.19500.19500.19500.1937-
06 Apr 20230.19500.19500.19500.19500.19376,000
05 Apr 20230.20000.20000.20000.20000.1987-
04 Apr 20230.20000.20000.20000.20000.1987-
03 Apr 20230.20000.20000.18600.20000.198728,900
31 Mar 20230.18000.18000.18000.18000.1788-
30 Mar 20230.18000.18000.18000.18000.1788-
29 Mar 20230.18000.18000.18000.18000.1788-
28 Mar 20230.18000.18000.18000.18000.17883,000
27 Mar 20230.19800.20000.18800.18800.1868114,000
24 Mar 20230.20000.20000.20000.20000.1987-
23 Mar 20230.20000.20000.20000.20000.1987-
22 Mar 20230.20000.20500.20000.20000.1987186,800
21 Mar 20230.20000.20000.20000.20000.1987-
20 Mar 20230.20000.20000.20000.20000.1987-
17 Mar 20230.20000.20000.20000.20000.1987400
16 Mar 20230.20000.20000.20000.20000.1987500
15 Mar 20230.20000.20000.20000.20000.19871,000
14 Mar 20230.19900.19900.19900.19900.1977900
13 Mar 20230.19900.19900.19900.19900.1977300
10 Mar 20230.18000.18000.18000.18000.1788-
09 Mar 20230.18000.18000.18000.18000.1788-
08 Mar 20230.18000.18000.18000.18000.1788-
07 Mar 20230.18000.18000.18000.18000.1788-
06 Mar 20230.18000.18000.18000.18000.1788-
03 Mar 20230.18000.18000.18000.18000.1788-
02 Mar 20230.18000.18000.18000.18000.1788-
01 Mar 20230.18000.18000.18000.18000.1788-
28 Feb 20230.17500.18000.17500.18000.178832,000
27 Feb 20230.17500.17500.17500.17500.1738-
24 Feb 20230.17500.17500.17500.17500.1738-
23 Feb 20230.17500.17500.17500.17500.1738-
22 Feb 20230.17500.17500.17500.17500.1738-
21 Feb 20230.17500.17500.17500.17500.1738-
20 Feb 20230.17500.17500.17500.17500.1738-
17 Feb 20230.17500.17500.17500.17500.1738-
16 Feb 20230.17500.17500.17500.17500.1738-
15 Feb 20230.17500.17500.17500.17500.1738-
14 Feb 20230.17500.17500.17500.17500.1738-
13 Feb 20230.17500.17500.17500.17500.1738-
10 Feb 20230.17500.17500.17500.17500.1738-
09 Feb 20230.17500.17500.17500.17500.173812,000
08 Feb 20230.17000.17000.17000.17000.1689-
07 Feb 20230.17000.17000.17000.17000.1689-
06 Feb 20230.17000.17000.17000.17000.1689-
03 Feb 20230.17000.17000.17000.17000.1689-
02 Feb 20230.17000.17000.17000.17000.1689-
01 Feb 20230.17000.17000.17000.17000.1689-
31 Jan 20230.17000.17000.17000.17000.1689-
30 Jan 20230.17000.17000.17000.17000.1689-
27 Jan 20230.17000.17000.17000.17000.168936,800
26 Jan 20230.16000.16000.16000.16000.1589-
25 Jan 20230.16000.16000.16000.16000.1589-
20 Jan 20230.17000.17000.15100.16000.1589307,500
19 Jan 20230.16100.17000.16100.17000.168910,000
18 Jan 20230.15600.15600.15600.15600.1550-
17 Jan 20230.15600.15600.15600.15600.1550-
16 Jan 20230.15600.15600.15600.15600.1550-
13 Jan 20230.15600.15600.15600.15600.1550-
12 Jan 20230.15600.15600.15600.15600.1550-
11 Jan 20230.15600.15600.15600.15600.1550-
10 Jan 20230.15600.15600.15600.15600.1550-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...