Singapore markets closed

Alpina Holdings Limited (ZXY.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1700+0.0100 (+6.25%)
At close: 03:13PM SGT
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.17000.17000.17000.17000.170036,800
26 Jan 20230.16000.16000.16000.16000.1600-
25 Jan 20230.16000.16000.16000.16000.1600-
20 Jan 20230.17000.17000.15100.16000.1600307,500
19 Jan 20230.16100.17000.16100.17000.170010,000
18 Jan 20230.15600.15600.15600.15600.1560-
17 Jan 20230.15600.15600.15600.15600.1560-
16 Jan 20230.15600.15600.15600.15600.1560-
13 Jan 20230.15600.15600.15600.15600.1560-
12 Jan 20230.15600.15600.15600.15600.1560-
11 Jan 20230.15600.15600.15600.15600.1560-
10 Jan 20230.15600.15600.15600.15600.1560-
09 Jan 20230.15000.15600.15000.15600.15605,500
06 Jan 20230.15500.15500.15500.15500.1550-
05 Jan 20230.15500.15500.15500.15500.1550-
04 Jan 20230.15500.15500.15500.15500.1550-
03 Jan 20230.15500.15500.15500.15500.1550-
30 Dec 20220.15500.15500.15500.15500.1550-
29 Dec 20220.15500.15500.15500.15500.1550-
28 Dec 20220.15500.15500.15500.15500.1550-
27 Dec 20220.15500.15500.15500.15500.1550-
23 Dec 20220.15500.15500.15500.15500.155040,000
22 Dec 20220.15800.15800.15800.15800.1580-
21 Dec 20220.15800.15800.15800.15800.158050,000
20 Dec 20220.16000.16000.16000.16000.1600-
19 Dec 20220.16000.16000.16000.16000.1600-
16 Dec 20220.16000.16000.16000.16000.160050,000
15 Dec 20220.16400.16400.16400.16400.1640-
14 Dec 20220.16400.16400.16400.16400.1640300,000
13 Dec 20220.16400.16400.16400.16400.1640-
12 Dec 20220.16400.16400.16400.16400.1640-
09 Dec 20220.16400.16400.16400.16400.1640-
08 Dec 20220.16400.16400.16400.16400.1640-
07 Dec 20220.16400.16400.16400.16400.1640224,800
06 Dec 20220.16500.16500.16000.16000.160023,000
05 Dec 20220.19000.19000.19000.19000.1900-
02 Dec 20220.19000.19000.19000.19000.1900-
01 Dec 20220.19000.19000.19000.19000.1900-
30 Nov 20220.19000.19000.19000.19000.1900-
29 Nov 20220.19000.19000.19000.19000.1900-
28 Nov 20220.19000.19000.19000.19000.1900-
25 Nov 20220.19000.19000.19000.19000.1900-
24 Nov 20220.19000.19000.19000.19000.1900-
23 Nov 20220.19000.19000.19000.19000.1900-
22 Nov 20220.19000.19000.19000.19000.1900300
21 Nov 20220.16000.16000.16000.16000.1600-
18 Nov 20220.16000.16000.16000.16000.1600-
17 Nov 20220.16000.16000.16000.16000.1600-
16 Nov 20220.16000.16000.16000.16000.1600-
15 Nov 20220.16000.16000.16000.16000.1600-
14 Nov 20220.16000.16000.16000.16000.1600-
11 Nov 20220.16000.16000.16000.16000.1600-
10 Nov 20220.16000.16000.16000.16000.1600-
09 Nov 20220.16000.16000.16000.16000.1600-
08 Nov 20220.16000.16000.16000.16000.1600-
07 Nov 20220.16000.16000.16000.16000.1600-
04 Nov 20220.16000.16000.16000.16000.1600-
03 Nov 20220.16000.16000.16000.16000.1600-
02 Nov 20220.16000.16000.16000.16000.1600-
01 Nov 20220.16000.16000.16000.16000.1600-
31 Oct 20220.16000.16000.16000.16000.1600-
28 Oct 20220.16000.16000.16000.16000.1600-
27 Oct 20220.16000.16000.16000.16000.1600-
26 Oct 20220.16000.16000.16000.16000.1600-
25 Oct 20220.16000.16000.16000.16000.1600-
21 Oct 20220.16000.16000.16000.16000.1600-
20 Oct 20220.16000.16000.16000.16000.1600109,100
19 Oct 20220.16200.16200.16200.16200.1620-
18 Oct 20220.16200.16200.16200.16200.1620-
17 Oct 20220.16200.16200.16200.16200.1620-
14 Oct 20220.16200.16200.16200.16200.162020,000
13 Oct 20220.16300.16300.16300.16300.163030,000
12 Oct 20220.16400.16400.16400.16400.1640-
11 Oct 20220.16400.16400.16400.16400.1640-
10 Oct 20220.16400.16400.16400.16400.1640-
07 Oct 20220.16400.16400.16400.16400.1640-
06 Oct 20220.16400.16400.16400.16400.164016,500
05 Oct 20220.16300.16300.16300.16300.1630-
04 Oct 20220.16300.16300.16300.16300.163050,000
03 Oct 20220.16500.16500.16500.16500.1650-
30 Sept 20220.16200.16500.16200.16500.1650534,800
29 Sept 20220.16200.16200.16200.16200.1620-
28 Sept 20220.16200.16200.16200.16200.162050,000
27 Sept 20220.16000.16000.16000.16000.1600-
26 Sept 20220.16000.16000.16000.16000.160023,000
23 Sept 20220.18000.18000.18000.18000.1800-
22 Sept 20220.18000.18000.18000.18000.1800-
21 Sept 20220.18000.18000.18000.18000.1800-
20 Sept 20220.18000.18000.18000.18000.1800-
19 Sept 20220.18000.18000.18000.18000.1800400
16 Sept 20220.18400.18400.18400.18400.1840-
15 Sept 20220.18400.18400.18400.18400.1840-
14 Sept 20220.18400.18400.18400.18400.1840-
13 Sept 20220.18400.18400.18400.18400.1840-
12 Sept 20220.18400.18400.18400.18400.18406,000
09 Sept 20220.18400.18400.18400.18400.1840-
08 Sept 20220.18400.18400.18400.18400.1840-
08 Sept 20220.004339 Dividend
07 Sept 20220.18400.18400.18400.18400.1797-
06 Sept 20220.18400.18400.18400.18400.1797-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...