Advertisement
U.S. markets closed

Acesian Partners Limited (5FW.SI)

SES - SES Delayed Price. Currency in SGD
0.0450-0.0020 (-4.26%)
At close: 05:04PM SGT
Advertisement
Time Period:
Mar 02, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 20240.04500.04500.04300.04500.04502,150,700
Feb 28, 20240.04600.04700.04500.04700.0470377,700
Feb 27, 20240.04600.04700.04500.04500.0450240,500
Feb 26, 20240.04700.04700.04700.04700.0470100
Feb 23, 20240.04800.04800.04500.04500.0450458,400
Feb 22, 20240.04600.04600.04500.04500.045068,900
Feb 21, 20240.04600.04800.04500.04800.0480421,800
Feb 20, 20240.04700.04700.04700.04700.0470100
Feb 19, 20240.04700.04700.04600.04600.0460150,100
Feb 16, 20240.04500.04700.04500.04600.04601,588,600
Feb 15, 20240.04500.04500.04500.04500.045019,500
Feb 14, 20240.04500.04600.04500.04600.0460246,300
Feb 13, 20240.04500.04600.04500.04600.0460294,700
Feb 09, 20240.04500.04500.04500.04500.045033,500
Feb 08, 20240.04500.04600.04500.04600.04602,700
Feb 07, 20240.04700.04700.04500.04500.0450100,200
Feb 06, 20240.04500.04500.04500.04500.0450-
Feb 05, 20240.04600.04600.04500.04500.0450300,100
Feb 02, 20240.04600.04600.04400.04500.0450350,100
Feb 01, 20240.04500.04500.04500.04500.0450497,900
Jan 31, 20240.04600.04600.04500.04500.045050,100
Jan 30, 20240.04600.04600.04500.04500.0450225,300
Jan 29, 20240.04500.04600.04500.04500.0450200,200
Jan 26, 20240.04600.04600.04600.04600.0460811,700
Jan 25, 20240.04700.04800.04600.04800.0480403,300
Jan 24, 20240.04700.04700.04700.04700.0470-
Jan 23, 20240.04800.04800.04500.04700.04701,324,200
Jan 22, 20240.04800.05000.04600.04800.04801,937,400
Jan 19, 20240.04300.04800.04300.04700.04704,904,100
Jan 18, 20240.04300.04400.04300.04300.0430474,700
Jan 17, 20240.04400.04400.04300.04300.0430164,700
Jan 16, 20240.04500.04600.04400.04400.04401,827,000
Jan 15, 20240.04800.05000.04600.04600.04603,401,400
Jan 12, 20240.04300.04500.04300.04400.0440790,800
Jan 11, 20240.04500.04500.04300.04300.0430490,000
Jan 10, 20240.04500.04500.04500.04500.0450508,200
Jan 09, 20240.04500.04500.04400.04400.0440590,200
Jan 08, 20240.04400.04500.04300.04400.0440538,400
Jan 05, 20240.04400.04500.04400.04400.0440153,000
Jan 04, 20240.04300.04400.04300.04400.0440139,300
Jan 03, 20240.04400.04500.04300.04400.0440382,400
Jan 02, 20240.04300.04300.04300.04300.0430-
Dec 29, 20230.04400.04500.04300.04300.0430741,500
Dec 28, 20230.04300.04500.04300.04400.04401,319,000
Dec 27, 20230.04300.04300.04200.04200.0420476,000
Dec 26, 20230.04200.04200.04200.04200.0420-
Dec 22, 20230.04200.04200.04200.04200.04205,800
Dec 21, 20230.04400.04400.04200.04300.0430302,100
Dec 20, 20230.04300.04600.04300.04400.04401,678,400
Dec 19, 20230.04200.04300.04200.04200.0420232,900
Dec 18, 20230.04200.04400.04200.04300.0430415,400
Dec 15, 20230.04300.04300.04300.04300.0430200
Dec 14, 20230.04100.04300.04100.04300.0430537,400
Dec 13, 20230.04200.04300.04000.04000.0400248,300
Dec 12, 20230.04100.04200.04100.04200.042078,500
Dec 11, 20230.04200.04200.04100.04200.0420169,000
Dec 08, 20230.04200.04300.04200.04200.0420350,700
Dec 07, 20230.04200.04200.04200.04200.0420-
Dec 06, 20230.04200.04200.04200.04200.04201,900
Dec 05, 20230.04200.04200.04200.04200.0420300
Dec 04, 20230.04200.04300.04200.04300.043020,300
Dec 01, 20230.04300.04300.04300.04300.0430100
Nov 30, 20230.04100.04200.04100.04200.0420430,100
Nov 29, 20230.04000.04200.04000.04200.04201,315,700
Nov 28, 20230.04100.04100.03900.03900.0390400,000
Nov 27, 20230.04000.04000.04000.04000.0400640,000
Nov 24, 20230.04100.04100.04100.04100.041045,000
Nov 23, 20230.04100.04100.04100.04100.04102,700
Nov 22, 20230.04100.04200.04100.04200.0420300,100
Nov 21, 20230.04200.04200.04100.04100.0410174,900
Nov 20, 20230.04200.04300.04100.04100.0410434,900
Nov 17, 20230.04100.04400.04100.04400.0440294,900
Nov 16, 20230.04300.04300.04300.04300.0430-
Nov 15, 20230.04200.04500.04200.04300.0430491,400
Nov 14, 20230.04200.04200.04000.04100.0410986,200
Nov 10, 20230.04300.04300.04200.04200.0420533,800
Nov 09, 20230.04300.04400.04300.04400.0440565,100
Nov 08, 20230.04400.04400.04400.04400.0440-
Nov 07, 20230.04400.04400.04400.04400.0440550,000
Nov 06, 20230.04400.04700.04400.04500.04503,932,900
Nov 03, 20230.04100.04400.04100.04400.04402,198,700
Nov 02, 20230.04000.04000.04000.04000.0400922,800
Nov 01, 20230.04000.04000.04000.04000.0400260,000
Oct 31, 20230.04100.04100.04000.04000.0400602,400
Oct 30, 20230.04000.04100.04000.04100.04101,677,300
Oct 27, 20230.03900.04100.03900.04100.04101,124,900
Oct 26, 20230.04000.04000.04000.04000.0400560,600
Oct 25, 20230.04000.04000.03900.04000.04001,381,300
Oct 24, 20230.04000.04000.04000.04000.0400535,100
Oct 23, 20230.03900.04000.03900.04000.04001,195,900
Oct 20, 20230.04100.04100.03900.03900.03901,683,500
Oct 19, 20230.04100.04200.04100.04200.04201,163,600
Oct 18, 20230.04100.04100.04000.04000.04001,022,000
Oct 17, 20230.04200.04200.04100.04100.04101,608,500
Oct 16, 20230.04200.04200.04200.04200.0420254,600
Oct 13, 20230.04200.04200.04200.04200.04201,542,800
Oct 12, 20230.04300.04300.04200.04200.04201,553,600
Oct 11, 20230.04300.04400.04200.04300.04303,953,000
Oct 10, 20230.04200.04300.04200.04200.04201,908,200
Oct 09, 20230.04200.04200.04100.04100.04101,217,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...