Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Acesian Partners Limited (5FW.SI)

SES - SES Delayed Price. Currency in SGD
0.0610+0.0050 (+8.93%)
At close: 05:09PM SGT
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20230.06000.06500.06000.06100.061045,324,000
Feb 03, 20230.05700.05800.05600.05600.05604,806,400
Feb 02, 20230.05600.05800.05600.05600.056011,915,600
Feb 01, 20230.05700.05900.05500.05600.056025,760,600
Jan 31, 20230.04900.05700.04900.05600.056024,150,900
Jan 30, 20230.05000.05000.04800.04900.04903,135,400
Jan 27, 20230.05100.05300.04900.05000.05008,181,600
Jan 26, 20230.05100.05200.05000.05100.05109,299,200
Jan 25, 20230.04700.05200.04700.05100.051017,086,400
Jan 20, 20230.04600.04700.04600.04600.04604,562,300
Jan 19, 20230.04500.04700.04400.04500.04507,122,200
Jan 18, 20230.03900.04500.03900.04400.044016,131,400
Jan 17, 20230.04100.04200.03900.03900.03903,343,500
Jan 16, 20230.04200.04300.04100.04100.04103,709,200
Jan 13, 20230.04300.04300.04100.04200.04202,920,400
Jan 12, 20230.04300.04400.04200.04200.04204,521,100
Jan 11, 20230.04300.04400.04200.04300.04302,810,800
Jan 10, 20230.04200.04300.04200.04200.04204,179,200
Jan 09, 20230.04300.04400.04200.04200.04206,848,800
Jan 06, 20230.04100.04300.04100.04300.04306,572,800
Jan 05, 20230.04000.04200.04000.04200.04204,833,300
Jan 04, 20230.04200.04300.04000.04100.04108,750,800
Jan 03, 20230.04300.04300.04200.04200.04205,600,900
Dec 30, 20220.04300.04400.04200.04200.04206,796,200
Dec 29, 20220.04300.04300.04100.04200.04205,345,400
Dec 28, 20220.04300.04400.04200.04300.04303,601,000
Dec 27, 20220.04200.04400.04200.04300.043010,308,300
Dec 23, 20220.04200.04200.04100.04100.04105,962,500
Dec 22, 20220.04200.04300.04100.04100.04107,623,100
Dec 21, 20220.04100.04300.04100.04100.04108,969,300
Dec 20, 20220.04400.04400.04100.04200.04204,307,100
Dec 19, 20220.04200.04400.04200.04300.04305,458,200
Dec 16, 20220.04300.04400.04200.04200.04205,965,900
Dec 15, 20220.04500.04600.04300.04400.044011,962,700
Dec 14, 20220.04600.04700.04500.04500.04507,512,700
Dec 13, 20220.04600.04700.04500.04600.04609,559,900
Dec 12, 20220.04700.04700.04500.04500.04508,203,000
Dec 09, 20220.04700.05000.04700.04800.048019,835,000
Dec 08, 20220.04700.04800.04600.04700.047010,850,500
Dec 07, 20220.04500.04800.04500.04700.047017,987,400
Dec 06, 20220.04600.04700.04500.04500.045012,160,700
Dec 05, 20220.04400.04700.04400.04600.046019,435,100
Dec 02, 20220.04300.04500.04200.04400.044011,088,400
Dec 01, 20220.04400.04500.04300.04300.04309,202,900
Nov 30, 20220.04200.04400.04100.04300.04308,445,400
Nov 29, 20220.04100.04300.04100.04200.04205,958,300
Nov 28, 20220.04200.04300.04100.04200.04205,781,400
Nov 25, 20220.04400.04500.04200.04300.043014,427,800
Nov 24, 20220.04300.04700.04300.04400.044016,400,400
Nov 23, 20220.04300.04400.04200.04300.04307,400,800
Nov 22, 20220.04300.04400.04200.04300.04307,977,400
Nov 21, 20220.04300.04400.04100.04200.04208,819,600
Nov 18, 20220.04600.04700.04300.04300.04308,445,000
Nov 17, 20220.04600.04800.04500.04600.04609,465,400
Nov 16, 20220.04600.04800.04600.04600.04607,286,600
Nov 15, 20220.04600.04900.04500.04600.04608,566,900
Nov 14, 20220.04800.04900.04600.04600.046014,349,000
Nov 11, 20220.04800.05200.04600.04800.048031,986,100
Nov 10, 20220.04300.04900.04300.04800.048049,152,200
Nov 09, 20220.03700.04000.03600.04000.04007,843,600
Nov 08, 20220.04000.04000.03600.03700.03708,585,400
Nov 07, 20220.04000.04000.03900.03900.03904,603,700
Nov 04, 20220.03800.04100.03800.03900.039011,479,600
Nov 03, 20220.03800.03900.03700.03800.03801,681,100
Nov 02, 20220.03800.04000.03800.03900.039019,552,500
Nov 01, 20220.03400.04000.03400.03800.038014,603,400
Oct 31, 20220.03400.03500.03300.03300.03305,545,200
Oct 28, 20220.03400.03500.03300.03300.03305,557,300
Oct 27, 20220.03600.03600.03400.03500.03501,445,000
Oct 26, 20220.03500.03600.03400.03500.03501,652,800
Oct 25, 20220.03700.03700.03500.03500.03502,513,000
Oct 21, 20220.03700.03800.03500.03600.03607,939,900
Oct 20, 20220.03600.03700.03500.03700.03704,777,500
Oct 19, 20220.03600.03600.03400.03500.03503,984,800
Oct 18, 20220.03700.03800.03500.03500.03503,472,300
Oct 17, 20220.03700.03800.03500.03600.03604,256,500
Oct 14, 20220.03900.03900.03700.03700.03704,193,500
Oct 13, 20220.03800.03900.03600.03700.03704,315,600
Oct 12, 20220.03900.04000.03700.03800.03804,236,700
Oct 11, 20220.04200.04200.03800.03900.03905,408,900
Oct 10, 20220.04100.04300.04000.04100.04109,385,200
Oct 07, 20220.04200.04200.04000.04200.04205,693,700
Oct 06, 20220.04100.04400.04100.04200.042013,775,800
Oct 05, 20220.04200.04200.04000.04000.04005,504,200
Oct 04, 20220.03900.04200.03900.04000.040019,621,100
Oct 03, 20220.03700.03900.03500.03800.038010,761,800
Sep 30, 20220.03500.03800.03500.03700.03707,013,800
Sep 29, 20220.03900.04000.03600.03600.03607,086,700
Sep 28, 20220.03900.04000.03800.03800.038012,107,000
Sep 27, 20220.04000.04100.03900.04000.04005,769,400
Sep 26, 20220.04000.04100.03700.03900.03906,390,300
Sep 23, 20220.04300.04300.04100.04100.04105,934,700
Sep 22, 20220.04000.04300.03900.04300.043013,041,800
Sep 21, 20220.04000.04100.03900.04000.04004,283,300
Sep 20, 20220.04100.04300.04100.04100.04107,811,600
Sep 19, 20220.04300.04400.04000.04100.04108,807,700
Sep 16, 20220.04600.04600.04300.04300.04309,635,300
Sep 15, 20220.04600.04800.04600.04600.04604,565,600
Sep 14, 20220.04600.04700.04500.04600.04607,152,300
Sep 13, 20220.04800.05000.04700.04800.048020,965,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement