U.S. Markets closed

Advancer Global Limited (43Q.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.14900.0000 (0.00%)
At close: 5:04PM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2021------
Sep 17, 20210.14900.14900.14900.14900.1490-
Sep 16, 20210.14900.14900.14900.14900.1490-
Sep 15, 20210.14900.14900.14900.14900.1490-
Sep 14, 20210.12800.14900.12800.14900.149061,100
Sep 13, 20210.12800.12800.12800.12800.1280-
Sep 10, 20210.12800.12800.12800.12800.1280-
Sep 09, 20210.12800.12800.12800.12800.1280-
Sep 08, 20210.12900.12900.12800.12800.128010,900
Sep 07, 20210.12800.12800.12800.12800.1280-
Sep 06, 20210.12800.12800.12800.12800.12804,900
Sep 03, 20210.12900.12900.12800.12800.12806,000
Sep 02, 20210.13000.13000.13000.13000.1300-
Sep 01, 20210.13000.13000.13000.13000.1300-
Aug 31, 20210.13000.13000.13000.13000.1300-
Aug 30, 20210.13000.13000.13000.13000.1300-
Aug 27, 20210.13100.13100.12000.13000.130053,200
Aug 26, 20210.13600.13600.13600.13600.136092,000
Aug 25, 20210.13800.13800.13800.13800.1380-
Aug 24, 20210.13800.13800.13800.13800.1380-
Aug 23, 20210.13800.13800.13800.13800.1380-
Aug 20, 20210.13800.13800.13800.13800.1380-
Aug 19, 20210.13800.13800.13800.13800.138030,000
Aug 18, 20210.13200.13200.13200.13200.1320-
Aug 17, 20210.13200.13200.13200.13200.1320-
Aug 16, 20210.13200.13200.13200.13200.1320300
Aug 13, 20210.15000.15000.15000.15000.150013,000
Aug 12, 20210.15000.15000.15000.15000.150073,200
Aug 11, 20210.15900.15900.15000.15000.150066,500
Aug 10, 20210.15300.15300.15300.15300.1530-
Aug 06, 20210.15100.15900.13200.15300.1530138,400
Aug 05, 20210.15100.15100.15100.15100.1510-
Aug 04, 20210.15100.15100.15100.15100.1510-
Aug 03, 20210.15100.15100.15100.15100.15109,900
Aug 02, 20210.15500.15500.15500.15500.15501,000
Jul 30, 20210.15500.15500.15500.15500.1550-
Jul 29, 20210.15100.15500.15100.15500.155050,000
Jul 28, 20210.15100.15100.15100.15100.1510-
Jul 27, 20210.15100.15100.15100.15100.1510135,000
Jul 26, 20210.15000.15000.15000.15000.1500-
Jul 23, 20210.15000.15000.15000.15000.150043,700
Jul 22, 20210.15500.15500.15500.15500.155025,000
Jul 21, 20210.15500.15500.15500.15500.1550-
Jul 19, 20210.15500.15500.15500.15500.1550-
Jul 16, 20210.15500.15500.15500.15500.1550-
Jul 15, 20210.15500.15500.15500.15500.155049,800
Jul 14, 20210.15000.15500.15000.15500.1550110,000
Jul 13, 20210.16000.16000.16000.16000.1600-
Jul 12, 20210.16000.16000.16000.16000.1600100
Jul 09, 20210.16000.16000.16000.16000.1600-
Jul 08, 20210.16000.16000.16000.16000.1600-
Jul 07, 20210.16000.16000.16000.16000.1600-
Jul 06, 20210.16000.16000.16000.16000.1600-
Jul 05, 20210.16000.16000.16000.16000.1600-
Jul 02, 20210.15500.16000.15000.16000.160032,400
Jul 01, 20210.16000.16000.15500.15500.155010,900
Jun 30, 20210.15500.15500.15500.15500.1550-
Jun 29, 20210.15500.15500.14600.15500.1550220,000
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20210.15000.15000.15000.15000.150020,100
Jun 21, 20210.14100.14100.14100.14100.1410-
Jun 18, 20210.14100.14100.14100.14100.1410-
Jun 17, 20210.14100.14100.14100.14100.1410-
Jun 16, 20210.14100.14100.14100.14100.1410-
Jun 15, 20210.14100.14100.14100.14100.1410-
Jun 14, 20210.14100.14100.14100.14100.1410-
Jun 11, 20210.14100.14100.14100.14100.1410-
Jun 10, 20210.14100.14100.14100.14100.1410-
Jun 09, 20210.14100.14100.14100.14100.141062,000
Jun 08, 20210.14500.14500.14500.14500.1450-
Jun 07, 20210.14500.14500.14500.14500.1450-
Jun 04, 20210.14500.14500.14500.14500.145053,200
Jun 03, 20210.14100.14100.14000.14000.140097,500
Jun 02, 20210.14800.14800.14500.14500.145025,100
Jun 01, 20210.15600.15600.15600.15600.1560-
May 31, 20210.15600.15600.15600.15600.1560100
May 28, 20210.15600.15600.15500.15600.156056,000
May 27, 20210.14900.14900.14900.14900.1490-
May 25, 20210.14500.15000.14500.14900.149030,000
May 24, 20210.15000.15000.15000.15000.1500-
May 21, 20210.15000.15000.15000.15000.1500-
May 20, 20210.15000.15000.15000.15000.150099,000
May 19, 20210.15200.15200.15200.15200.1520-
May 19, 20210.0079 Dividend
May 18, 20210.15200.15200.15200.15200.1441-
May 17, 20210.15200.15200.15200.15200.1441-
May 14, 20210.15200.15200.15200.15200.1441-
May 12, 20210.15200.15200.15200.15200.1441-
May 11, 20210.15200.15200.15200.15200.144115,100
May 10, 20210.16500.17000.16000.16000.151737,900
May 07, 20210.16900.17000.16900.17000.161220,000
May 06, 20210.17000.17000.17000.17000.1612-
May 05, 20210.17000.17000.17000.17000.161210,200
May 04, 20210.17000.17000.17000.17000.1612-
May 03, 20210.17100.17100.17000.17000.16129,900
Apr 30, 20210.17000.17000.17000.17000.1612-
Apr 29, 20210.17100.17100.16900.17000.161267,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...