Acesian Partners Limited (5FW.SI)

SES - SES Delayed Price. Currency in SGD

0.0610

+0.0050

(+8.93%)

At close: 05:09PM SGT

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	0.0600	0.0650	0.0600	0.0610	0.0610	45,324,000
Feb 03, 2023	0.0570	0.0580	0.0560	0.0560	0.0560	4,806,400
Feb 02, 2023	0.0560	0.0580	0.0560	0.0560	0.0560	11,915,600
Feb 01, 2023	0.0570	0.0590	0.0550	0.0560	0.0560	25,760,600
Jan 31, 2023	0.0490	0.0570	0.0490	0.0560	0.0560	24,150,900
Jan 30, 2023	0.0500	0.0500	0.0480	0.0490	0.0490	3,135,400
Jan 27, 2023	0.0510	0.0530	0.0490	0.0500	0.0500	8,181,600
Jan 26, 2023	0.0510	0.0520	0.0500	0.0510	0.0510	9,299,200
Jan 25, 2023	0.0470	0.0520	0.0470	0.0510	0.0510	17,086,400
Jan 20, 2023	0.0460	0.0470	0.0460	0.0460	0.0460	4,562,300
Jan 19, 2023	0.0450	0.0470	0.0440	0.0450	0.0450	7,122,200
Jan 18, 2023	0.0390	0.0450	0.0390	0.0440	0.0440	16,131,400
Jan 17, 2023	0.0410	0.0420	0.0390	0.0390	0.0390	3,343,500
Jan 16, 2023	0.0420	0.0430	0.0410	0.0410	0.0410	3,709,200
Jan 13, 2023	0.0430	0.0430	0.0410	0.0420	0.0420	2,920,400
Jan 12, 2023	0.0430	0.0440	0.0420	0.0420	0.0420	4,521,100
Jan 11, 2023	0.0430	0.0440	0.0420	0.0430	0.0430	2,810,800
Jan 10, 2023	0.0420	0.0430	0.0420	0.0420	0.0420	4,179,200
Jan 09, 2023	0.0430	0.0440	0.0420	0.0420	0.0420	6,848,800
Jan 06, 2023	0.0410	0.0430	0.0410	0.0430	0.0430	6,572,800
Jan 05, 2023	0.0400	0.0420	0.0400	0.0420	0.0420	4,833,300
Jan 04, 2023	0.0420	0.0430	0.0400	0.0410	0.0410	8,750,800
Jan 03, 2023	0.0430	0.0430	0.0420	0.0420	0.0420	5,600,900
Dec 30, 2022	0.0430	0.0440	0.0420	0.0420	0.0420	6,796,200
Dec 29, 2022	0.0430	0.0430	0.0410	0.0420	0.0420	5,345,400
Dec 28, 2022	0.0430	0.0440	0.0420	0.0430	0.0430	3,601,000
Dec 27, 2022	0.0420	0.0440	0.0420	0.0430	0.0430	10,308,300
Dec 23, 2022	0.0420	0.0420	0.0410	0.0410	0.0410	5,962,500
Dec 22, 2022	0.0420	0.0430	0.0410	0.0410	0.0410	7,623,100
Dec 21, 2022	0.0410	0.0430	0.0410	0.0410	0.0410	8,969,300
Dec 20, 2022	0.0440	0.0440	0.0410	0.0420	0.0420	4,307,100
Dec 19, 2022	0.0420	0.0440	0.0420	0.0430	0.0430	5,458,200
Dec 16, 2022	0.0430	0.0440	0.0420	0.0420	0.0420	5,965,900
Dec 15, 2022	0.0450	0.0460	0.0430	0.0440	0.0440	11,962,700
Dec 14, 2022	0.0460	0.0470	0.0450	0.0450	0.0450	7,512,700
Dec 13, 2022	0.0460	0.0470	0.0450	0.0460	0.0460	9,559,900
Dec 12, 2022	0.0470	0.0470	0.0450	0.0450	0.0450	8,203,000
Dec 09, 2022	0.0470	0.0500	0.0470	0.0480	0.0480	19,835,000
Dec 08, 2022	0.0470	0.0480	0.0460	0.0470	0.0470	10,850,500
Dec 07, 2022	0.0450	0.0480	0.0450	0.0470	0.0470	17,987,400
Dec 06, 2022	0.0460	0.0470	0.0450	0.0450	0.0450	12,160,700
Dec 05, 2022	0.0440	0.0470	0.0440	0.0460	0.0460	19,435,100
Dec 02, 2022	0.0430	0.0450	0.0420	0.0440	0.0440	11,088,400
Dec 01, 2022	0.0440	0.0450	0.0430	0.0430	0.0430	9,202,900
Nov 30, 2022	0.0420	0.0440	0.0410	0.0430	0.0430	8,445,400
Nov 29, 2022	0.0410	0.0430	0.0410	0.0420	0.0420	5,958,300
Nov 28, 2022	0.0420	0.0430	0.0410	0.0420	0.0420	5,781,400
Nov 25, 2022	0.0440	0.0450	0.0420	0.0430	0.0430	14,427,800
Nov 24, 2022	0.0430	0.0470	0.0430	0.0440	0.0440	16,400,400
Nov 23, 2022	0.0430	0.0440	0.0420	0.0430	0.0430	7,400,800
Nov 22, 2022	0.0430	0.0440	0.0420	0.0430	0.0430	7,977,400
Nov 21, 2022	0.0430	0.0440	0.0410	0.0420	0.0420	8,819,600
Nov 18, 2022	0.0460	0.0470	0.0430	0.0430	0.0430	8,445,000
Nov 17, 2022	0.0460	0.0480	0.0450	0.0460	0.0460	9,465,400
Nov 16, 2022	0.0460	0.0480	0.0460	0.0460	0.0460	7,286,600
Nov 15, 2022	0.0460	0.0490	0.0450	0.0460	0.0460	8,566,900
Nov 14, 2022	0.0480	0.0490	0.0460	0.0460	0.0460	14,349,000
Nov 11, 2022	0.0480	0.0520	0.0460	0.0480	0.0480	31,986,100
Nov 10, 2022	0.0430	0.0490	0.0430	0.0480	0.0480	49,152,200
Nov 09, 2022	0.0370	0.0400	0.0360	0.0400	0.0400	7,843,600
Nov 08, 2022	0.0400	0.0400	0.0360	0.0370	0.0370	8,585,400
Nov 07, 2022	0.0400	0.0400	0.0390	0.0390	0.0390	4,603,700
Nov 04, 2022	0.0380	0.0410	0.0380	0.0390	0.0390	11,479,600
Nov 03, 2022	0.0380	0.0390	0.0370	0.0380	0.0380	1,681,100
Nov 02, 2022	0.0380	0.0400	0.0380	0.0390	0.0390	19,552,500
Nov 01, 2022	0.0340	0.0400	0.0340	0.0380	0.0380	14,603,400
Oct 31, 2022	0.0340	0.0350	0.0330	0.0330	0.0330	5,545,200
Oct 28, 2022	0.0340	0.0350	0.0330	0.0330	0.0330	5,557,300
Oct 27, 2022	0.0360	0.0360	0.0340	0.0350	0.0350	1,445,000
Oct 26, 2022	0.0350	0.0360	0.0340	0.0350	0.0350	1,652,800
Oct 25, 2022	0.0370	0.0370	0.0350	0.0350	0.0350	2,513,000
Oct 21, 2022	0.0370	0.0380	0.0350	0.0360	0.0360	7,939,900
Oct 20, 2022	0.0360	0.0370	0.0350	0.0370	0.0370	4,777,500
Oct 19, 2022	0.0360	0.0360	0.0340	0.0350	0.0350	3,984,800
Oct 18, 2022	0.0370	0.0380	0.0350	0.0350	0.0350	3,472,300
Oct 17, 2022	0.0370	0.0380	0.0350	0.0360	0.0360	4,256,500
Oct 14, 2022	0.0390	0.0390	0.0370	0.0370	0.0370	4,193,500
Oct 13, 2022	0.0380	0.0390	0.0360	0.0370	0.0370	4,315,600
Oct 12, 2022	0.0390	0.0400	0.0370	0.0380	0.0380	4,236,700
Oct 11, 2022	0.0420	0.0420	0.0380	0.0390	0.0390	5,408,900
Oct 10, 2022	0.0410	0.0430	0.0400	0.0410	0.0410	9,385,200
Oct 07, 2022	0.0420	0.0420	0.0400	0.0420	0.0420	5,693,700
Oct 06, 2022	0.0410	0.0440	0.0410	0.0420	0.0420	13,775,800
Oct 05, 2022	0.0420	0.0420	0.0400	0.0400	0.0400	5,504,200
Oct 04, 2022	0.0390	0.0420	0.0390	0.0400	0.0400	19,621,100
Oct 03, 2022	0.0370	0.0390	0.0350	0.0380	0.0380	10,761,800
Sep 30, 2022	0.0350	0.0380	0.0350	0.0370	0.0370	7,013,800
Sep 29, 2022	0.0390	0.0400	0.0360	0.0360	0.0360	7,086,700
Sep 28, 2022	0.0390	0.0400	0.0380	0.0380	0.0380	12,107,000
Sep 27, 2022	0.0400	0.0410	0.0390	0.0400	0.0400	5,769,400
Sep 26, 2022	0.0400	0.0410	0.0370	0.0390	0.0390	6,390,300
Sep 23, 2022	0.0430	0.0430	0.0410	0.0410	0.0410	5,934,700
Sep 22, 2022	0.0400	0.0430	0.0390	0.0430	0.0430	13,041,800
Sep 21, 2022	0.0400	0.0410	0.0390	0.0400	0.0400	4,283,300
Sep 20, 2022	0.0410	0.0430	0.0410	0.0410	0.0410	7,811,600
Sep 19, 2022	0.0430	0.0440	0.0400	0.0410	0.0410	8,807,700
Sep 16, 2022	0.0460	0.0460	0.0430	0.0430	0.0430	9,635,300
Sep 15, 2022	0.0460	0.0480	0.0460	0.0460	0.0460	4,565,600
Sep 14, 2022	0.0460	0.0470	0.0450	0.0460	0.0460	7,152,300
Sep 13, 2022	0.0480	0.0500	0.0470	0.0480	0.0480	20,965,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,111.08-25.40(-0.61%)

Dow 3033,891.02-34.99(-0.10%)

Nasdaq11,887.45-119.50(-1.00%)

Russell 20001,957.72-27.82(-1.40%)

Crude Oil74.46+1.07(+1.46%)

Gold1,880.20+3.60(+0.19%)

Acesian Partners Limited (5FW.SI)

S&P 500
4,111.08
-25.40(-0.61%)

Dow 30
33,891.02
-34.99(-0.10%)

Nasdaq
11,887.45
-119.50(-1.00%)

Russell 2000
1,957.72
-27.82(-1.40%)

Crude Oil
74.46
+1.07(+1.46%)

Gold
1,880.20
+3.60(+0.19%)