5RE.SI - Asia Vets Holdings Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20190.13000.13000.13000.13000.1300-
Nov 13, 20190.13000.13000.13000.13000.1300-
Nov 12, 20190.13000.13000.13000.13000.1300-
Nov 11, 2019------
Nov 08, 20190.13000.13000.13000.13000.1300-
Nov 07, 20190.13000.13000.13000.13000.1300-
Nov 06, 20190.13000.13000.13000.13000.1300-
Nov 05, 20190.13000.13000.13000.13000.13001,000
Nov 04, 20190.13600.13600.13600.13600.1360-
Nov 01, 20190.13600.13600.13600.13600.1360-
Oct 31, 20190.13600.13600.13600.13600.1360-
Oct 30, 20190.13600.13600.13600.13600.1360-
Oct 29, 20190.13600.13600.13600.13600.1360-
Oct 25, 20190.13600.13600.13600.13600.1360-
Oct 24, 20190.13600.13600.13600.13600.1360-
Oct 23, 20190.13900.13900.13600.13600.136010,000
Oct 22, 20190.13000.13000.13000.13000.1300-
Oct 21, 20190.13000.13000.13000.13000.1300-
Oct 18, 20190.13000.13000.13000.13000.1300-
Oct 17, 20190.13000.13000.13000.13000.1300-
Oct 16, 20190.13000.13000.13000.13000.1300-
Oct 15, 20190.13000.13000.13000.13000.1300-
Oct 14, 20190.13000.13000.13000.13000.1300-
Oct 11, 20190.13000.13000.13000.13000.1300-
Oct 10, 20190.13000.13000.13000.13000.1300-
Oct 09, 20190.13000.13000.13000.13000.1300-
Oct 08, 20190.13000.13000.13000.13000.1300-
Oct 07, 20190.13000.13000.13000.13000.1300-
Oct 04, 2019------
Oct 03, 20190.13600.13600.13600.13600.1360-
Oct 02, 20190.13600.13600.13600.13600.1360-
Oct 01, 20190.13600.13600.13600.13600.1360-
Sep 30, 20190.13600.13600.13600.13600.1360-
Sep 27, 20190.13600.13600.13600.13600.1360-
Sep 26, 20190.13600.13600.13600.13600.1360-
Sep 25, 20190.13600.13600.13600.13600.1360-
Sep 24, 20190.13600.13600.13600.13600.1360-
Sep 23, 20190.13600.13600.13600.13600.1360-
Sep 20, 2019------
Sep 19, 20190.13600.13600.13600.13600.1360-
Sep 18, 20190.13600.13600.13600.13600.1360-
Sep 17, 20190.13600.13600.13600.13600.1360-
Sep 16, 20190.16900.18000.13600.13600.1360191,700
Sep 13, 20190.18000.18000.18000.18000.1800-
Sep 12, 20190.14200.18000.14200.18000.1800100,000
Sep 11, 20190.13500.13500.13100.13100.13102,000
Sep 10, 20190.13500.13500.13500.13500.1350100
Sep 09, 20190.13800.13800.13100.13800.138013,200
Sep 06, 20190.10600.14300.10600.14200.142015,100
Sep 05, 20190.13900.13900.13900.13900.1390-
Sep 04, 20190.12200.13900.12200.13900.13905,200
Sep 03, 20190.11600.14600.11600.14600.146045,000
Sep 02, 20190.15100.15100.15100.15100.1510-
Aug 30, 20190.15100.15100.15100.15100.1510-
Aug 29, 20190.15100.15100.15100.15100.1510-
Aug 28, 20190.15100.15100.15100.15100.1510-
Aug 27, 20190.15100.15100.15100.15100.1510-
Aug 26, 20190.15100.15100.15100.15100.1510-
Aug 23, 20190.15100.15100.15100.15100.1510-
Aug 22, 20190.15100.15100.15100.15100.1510-
Aug 21, 20190.15100.15100.15100.15100.1510-
Aug 20, 20190.15100.15100.15100.15100.15102,000
Aug 19, 20190.15000.15000.15000.15000.1500300
Aug 16, 20190.15000.15500.15000.15500.15503,300
Aug 15, 20190.16000.16000.16000.16000.1600-
Aug 14, 20190.15500.16000.15500.16000.160010,000
Aug 13, 20190.16000.16000.16000.16000.1600-
Aug 08, 20190.16000.16000.16000.16000.16002,000
Aug 07, 20190.16500.16500.16500.16500.1650-
Aug 06, 20190.16500.16500.16500.16500.1650-
Aug 05, 20190.16500.16500.16500.16500.1650-
Aug 02, 20190.16500.16500.16500.16500.1650-
Aug 01, 20190.16900.16900.16500.16500.16508,000
Jul 31, 20190.15900.15900.15900.15900.1590-
Jul 30, 20190.15900.15900.15900.15900.1590-
Jul 29, 20190.15000.15900.15000.15900.159029,400
Jul 26, 20190.16500.16500.16500.16500.16505,000
Jul 25, 20190.17000.17000.16500.16500.165029,900
Jul 24, 20190.17500.17500.17000.17000.170010,100
Jul 23, 20190.13500.13500.13500.13500.1350100
Jul 22, 20190.17800.17800.17800.17800.1780-
Jul 19, 20190.17800.17800.17800.17800.1780-
Jul 18, 20190.17800.17800.17800.17800.1780-
Jul 17, 20190.17800.17800.17800.17800.1780-
Jul 16, 20190.17800.17800.17800.17800.1780-
Jul 15, 20190.17800.17800.17800.17800.1780-
Jul 12, 20190.17800.17800.17800.17800.1780-
Jul 11, 20190.17800.17800.17800.17800.1780-
Jul 10, 20190.17800.17800.17800.17800.1780-
Jul 09, 20190.17800.17800.17800.17800.1780-
Jul 08, 20190.17800.17800.17800.17800.1780-
Jul 05, 20190.17800.17800.17800.17800.1780-
Jul 04, 20190.17800.17800.17800.17800.17805,000
Jul 03, 20190.15800.17800.15800.17800.178011,000
Jul 02, 20190.12600.12600.12600.12600.12603,000
Jul 01, 20190.18000.18000.18000.18000.1800-
Jun 28, 20190.18000.18000.18000.18000.1800-
Jun 27, 20190.18000.18000.18000.18000.1800-
Jun 26, 20190.18000.18000.18000.18000.1800-
Jun 25, 20190.18000.18000.18000.18000.1800-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...