SES - Delayed Quote SGD

AnAn International Limited (Y35.SI)

0.0060 -0.0010 (-14.29%)
As of 2:53 PM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 2,435,000
Apr 25, 2024 0.0070 0.0080 0.0070 0.0070 0.0070 215,400
Apr 24, 2024 0.0070 0.0080 0.0070 0.0070 0.0070 900,200
Apr 23, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 1,221,100
Apr 22, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 317,800
Apr 19, 2024 0.0070 0.0080 0.0060 0.0080 0.0080 6,009,900
Apr 18, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 50,000
Apr 17, 2024 0.0060 0.0080 0.0060 0.0080 0.0080 8,161,000
Apr 16, 2024 0.0060 0.0070 0.0060 0.0060 0.0060 7,503,700
Apr 15, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 6,713,100
Apr 12, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 2,313,300
Apr 11, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 13,947,900
Apr 9, 2024 0.0060 0.0080 0.0060 0.0070 0.0070 24,167,900
Apr 8, 2024 0.0050 0.0070 0.0050 0.0060 0.0060 15,056,400
Apr 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 139,800
Apr 4, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,274,000
Apr 3, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 98,400
Apr 2, 2024 0.0050 0.0050 0.0040 0.0050 0.0050 1,858,000
Apr 1, 2024 0.0040 0.0060 0.0040 0.0050 0.0050 396,300
Mar 28, 2024 0.0050 0.0050 0.0040 0.0050 0.0050 1,200,600
Mar 27, 2024 0.0060 0.0060 0.0050 0.0050 0.0050 10,485,800
Mar 26, 2024 0.0040 0.0060 0.0040 0.0060 0.0060 34,700,100
Mar 25, 2024 0.0030 0.0040 0.0030 0.0040 0.0040 600,000
Mar 22, 2024 0.0030 0.0040 0.0030 0.0030 0.0030 1,451,900
Mar 21, 2024 0.0030 0.0030 0.0020 0.0030 0.0030 7,197,100
Mar 20, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 290,000
Mar 19, 2024 0.0030 0.0030 0.0020 0.0020 0.0020 9,298,900
Mar 18, 2024 0.0040 0.0040 0.0030 0.0030 0.0030 42,309,100
Mar 15, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1,360,000
Mar 14, 2024 0.0040 0.0040 0.0030 0.0040 0.0040 32,019,600
Mar 13, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 440,800
Mar 12, 2024 0.0050 0.0060 0.0050 0.0050 0.0050 32,325,300
Mar 11, 2024 0.0060 0.0070 0.0050 0.0060 0.0060 1,785,000
Mar 8, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 300,000
Mar 7, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 499,300
Mar 6, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 351,500
Mar 5, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 2,000,700
Mar 4, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 1,338,600
Mar 1, 2024 0.0070 0.0080 0.0070 0.0070 0.0070 9,995,100
Feb 29, 2024 0.0080 0.0090 0.0060 0.0080 0.0080 8,992,500
Feb 28, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 1,201,100
Feb 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 350,000
Feb 26, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 2,600,000
Feb 23, 2024 0.0120 0.0120 0.0100 0.0100 0.0100 9,832,900
Feb 22, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Feb 21, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Feb 20, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 164,900
Feb 19, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Feb 16, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Feb 15, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 325,000
Feb 14, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 13, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 9, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 8, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 302,000
Feb 7, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Feb 6, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Feb 5, 2024 0.0130 0.0130 0.0120 0.0130 0.0130 941,600
Feb 2, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Feb 1, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 31, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 12,000
Jan 30, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 29, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 26, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 25, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 24, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 10,000
Jan 23, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 22, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 19, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 18, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 17, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 16, 2024 0.0150 0.0150 0.0120 0.0120 0.0120 230,000
Jan 15, 2024 0.0130 0.0150 0.0130 0.0150 0.0150 653,400
Jan 12, 2024 0.0140 0.0140 0.0120 0.0120 0.0120 217,600
Jan 11, 2024 0.0120 0.0130 0.0120 0.0120 0.0120 1,833,100
Jan 10, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 1,175,000
Jan 9, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 200
Jan 8, 2024 0.0130 0.0150 0.0130 0.0140 0.0140 3,800,200
Jan 5, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 4, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 150,100
Jan 3, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 160,000
Jan 2, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 10,000
Dec 29, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 851,000
Dec 28, 2023 0.0130 0.0140 0.0130 0.0140 0.0140 279,000
Dec 27, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Dec 26, 2023 0.0120 0.0130 0.0120 0.0130 0.0130 200,000
Dec 22, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 1,903,800
Dec 21, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 20, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 19, 2023 0.0140 0.0140 0.0130 0.0140 0.0140 750,600
Dec 18, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 920,000
Dec 15, 2023 0.0130 0.0140 0.0120 0.0140 0.0140 5,321,500
Dec 14, 2023 0.0130 0.0130 0.0120 0.0130 0.0130 100,600
Dec 13, 2023 0.0130 0.0130 0.0120 0.0130 0.0130 782,500
Dec 12, 2023 0.0120 0.0130 0.0120 0.0130 0.0130 2,288,100
Dec 11, 2023 0.0140 0.0140 0.0120 0.0140 0.0140 227,900
Dec 8, 2023 0.0120 0.0140 0.0120 0.0140 0.0140 763,700
Dec 7, 2023 0.0120 0.0130 0.0120 0.0130 0.0130 206,400
Dec 6, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 735,000
Dec 5, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Dec 4, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 2,100,000
Dec 1, 2023 0.0150 0.0150 0.0130 0.0140 0.0140 5,503,800
Nov 30, 2023 0.0160 0.0170 0.0150 0.0160 0.0160 1,462,200
Nov 29, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 28, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 27, 2023 0.0160 0.0170 0.0160 0.0170 0.0170 229,200
Nov 24, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 5,000
Nov 23, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 22, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 21, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 20, 2023 0.0170 0.0170 0.0160 0.0170 0.0170 740,000
Nov 17, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 76,000
Nov 16, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 15, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 100,000
Nov 14, 2023 0.0180 0.0180 0.0170 0.0170 0.0170 129,600
Nov 10, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 9, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 8, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 7, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 160,000
Nov 6, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Nov 3, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Nov 2, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Nov 1, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 10,000
Oct 31, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Oct 30, 2023 0.0180 0.0190 0.0180 0.0190 0.0190 200,200
Oct 27, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Oct 26, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Oct 25, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Oct 24, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Oct 23, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Oct 20, 2023 0.0180 0.0190 0.0180 0.0180 0.0180 314,300
Oct 19, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 250,000
Oct 18, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Oct 17, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Oct 16, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 100
Oct 13, 2023 0.0190 0.0190 0.0180 0.0180 0.0180 426,000
Oct 12, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Oct 11, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Oct 10, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 300,000
Oct 9, 2023 0.0190 0.0190 0.0180 0.0180 0.0180 300,100
Oct 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 5, 2023 0.0190 0.0200 0.0190 0.0200 0.0200 128,200
Oct 4, 2023 0.0190 0.0190 0.0180 0.0190 0.0190 963,000
Oct 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Sep 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 28, 2023 0.0190 0.0200 0.0190 0.0200 0.0200 26,000
Sep 27, 2023 0.0190 0.0190 0.0180 0.0180 0.0180 20,000
Sep 26, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Sep 25, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 100,000
Sep 22, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Sep 21, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 130,000
Sep 20, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 40,000
Sep 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 11, 2023 0.0200 0.0200 0.0190 0.0200 0.0200 650,100
Sep 8, 2023 0.0180 0.0200 0.0180 0.0200 0.0200 861,000
Sep 7, 2023 0.0190 0.0190 0.0180 0.0190 0.0190 525,000
Sep 6, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 220,000
Sep 5, 2023 0.0200 0.0200 0.0190 0.0190 0.0190 300,000
Sep 4, 2023 0.0190 0.0210 0.0190 0.0210 0.0210 6,358,200
Aug 31, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 225,000
Aug 30, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 690,000
Aug 29, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 28, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 359,700
Aug 25, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 24, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 698,100
Aug 23, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 22, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 370,000
Aug 21, 2023 0.0180 0.0200 0.0180 0.0200 0.0200 354,400
Aug 18, 2023 0.0180 0.0190 0.0180 0.0190 0.0190 250,000
Aug 17, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 5,000
Aug 16, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 924,000
Aug 15, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 713,000
Aug 14, 2023 0.0200 0.0200 0.0190 0.0190 0.0190 2,580,000
Aug 11, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 250,000
Aug 10, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 1,903,400
Aug 8, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 280,000
Aug 7, 2023 0.0210 0.0220 0.0210 0.0210 0.0210 11,491,600
Aug 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 240,000
Aug 3, 2023 0.0200 0.0210 0.0200 0.0210 0.0210 7,900,500
Aug 2, 2023 0.0210 0.0210 0.0200 0.0200 0.0200 1,301,000
Aug 1, 2023 0.0210 0.0210 0.0200 0.0210 0.0210 5,530,700
Jul 31, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 3,724,000
Jul 28, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 1,930,000
Jul 27, 2023 0.0220 0.0230 0.0220 0.0220 0.0220 8,288,400
Jul 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 46,100
Jul 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 571,400
Jul 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 350,400
Jul 21, 2023 0.0200 0.0210 0.0200 0.0200 0.0200 594,600
Jul 20, 2023 0.0200 0.0210 0.0200 0.0200 0.0200 741,500
Jul 19, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 100
Jul 18, 2023 0.0210 0.0210 0.0200 0.0200 0.0200 300,100
Jul 17, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jul 14, 2023 0.0220 0.0220 0.0200 0.0210 0.0210 250,400
Jul 13, 2023 0.0210 0.0220 0.0210 0.0220 0.0220 820,500
Jul 12, 2023 0.0210 0.0220 0.0210 0.0220 0.0220 3,208,100
Jul 11, 2023 0.0200 0.0210 0.0200 0.0210 0.0210 1,062,100
Jul 10, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jul 7, 2023 0.0200 0.0200 0.0190 0.0190 0.0190 1,056,000
Jul 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Jun 30, 2023 0.0200 0.0200 0.0190 0.0200 0.0200 254,000
Jun 28, 2023 0.0200 0.0210 0.0200 0.0200 0.0200 168,600
Jun 27, 2023 0.0200 0.0210 0.0190 0.0190 0.0190 1,300,100
Jun 26, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 1,500,000
Jun 23, 2023 0.0200 0.0200 0.0190 0.0200 0.0200 1,035,400
Jun 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 80,800
Jun 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 201,000
Jun 19, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jun 16, 2023 0.0220 0.0220 0.0200 0.0210 0.0210 2,495,200
Jun 15, 2023 0.0210 0.0220 0.0210 0.0220 0.0220 939,600
Jun 14, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 4,700
Jun 13, 2023 0.0200 0.0210 0.0200 0.0210 0.0210 351,800
Jun 12, 2023 0.0210 0.0210 0.0200 0.0200 0.0200 199,600
Jun 9, 2023 0.0200 0.0210 0.0200 0.0200 0.0200 20,800
Jun 8, 2023 0.0200 0.0210 0.0200 0.0210 0.0210 220,600
Jun 7, 2023 0.0200 0.0210 0.0200 0.0200 0.0200 426,500
Jun 6, 2023 0.0210 0.0210 0.0200 0.0210 0.0210 100,200
Jun 5, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 121,000
Jun 1, 2023 0.0210 0.0210 0.0200 0.0210 0.0210 922,100
May 31, 2023 0.0200 0.0210 0.0200 0.0200 0.0200 1,014,100
May 30, 2023 0.0210 0.0210 0.0200 0.0200 0.0200 60,800
May 29, 2023 0.0210 0.0210 0.0200 0.0200 0.0200 360,100
May 26, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 180,300
May 25, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 20,000
May 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 23, 2023 0.0210 0.0210 0.0200 0.0200 0.0200 450,000
May 22, 2023 0.0210 0.0210 0.0200 0.0210 0.0210 300,000
May 19, 2023 0.0220 0.0220 0.0210 0.0220 0.0220 641,100
May 18, 2023 0.0210 0.0220 0.0210 0.0220 0.0220 1,000,400
May 17, 2023 0.0220 0.0220 0.0210 0.0210 0.0210 3,561,000
May 16, 2023 0.0220 0.0220 0.0210 0.0220 0.0220 769,800
May 15, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
May 12, 2023 0.0220 0.0230 0.0220 0.0230 0.0230 780,000
May 11, 2023 0.0220 0.0220 0.0210 0.0210 0.0210 700,100
May 10, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 100,000
May 9, 2023 0.0220 0.0230 0.0220 0.0220 0.0220 192,000
May 8, 2023 0.0230 0.0230 0.0220 0.0220 0.0220 851,100
May 5, 2023 0.0210 0.0230 0.0210 0.0230 0.0230 1,393,200
May 4, 2023 0.0210 0.0220 0.0210 0.0220 0.0220 258,000
May 3, 2023 0.0220 0.0220 0.0210 0.0210 0.0210 1,050,100
May 2, 2023 0.0220 0.0230 0.0220 0.0220 0.0220 1,747,300
Apr 28, 2023 0.0220 0.0240 0.0220 0.0230 0.0230 5,084,400
Apr 27, 2023 0.0220 0.0220 0.0210 0.0220 0.0220 2,841,800
Apr 26, 2023 0.0220 0.0230 0.0210 0.0210 0.0210 13,371,100