5UL.SI - Atlantic Navigation Holdings (Singapore) Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20190.03400.03400.03400.03400.0340-
Dec 05, 20190.03400.03400.03400.03400.0340-
Dec 04, 20190.03400.03400.03400.03400.0340-
Dec 03, 20190.03400.03400.03400.03400.0340-
Dec 02, 20190.03400.03400.03400.03400.0340-
Nov 29, 20190.03400.03400.03400.03400.0340-
Nov 28, 20190.03400.03400.03400.03400.0340-
Nov 27, 20190.05500.05700.03400.03400.0340611,300
Nov 26, 20190.03900.03900.03900.03900.0390-
Nov 25, 20190.03900.03900.03900.03900.0390-
Nov 22, 20190.04100.04100.03900.03900.0390409,700
Nov 21, 20190.03900.03900.03900.03900.0390-
Nov 20, 20190.03900.03900.03900.03900.0390-
Nov 19, 20190.03900.03900.03900.03900.0390-
Nov 18, 20190.03900.03900.03900.03900.0390-
Nov 15, 2019------
Nov 14, 20190.03900.03900.03900.03900.0390-
Nov 13, 20190.03900.03900.03900.03900.0390-
Nov 12, 20190.03900.03900.03900.03900.0390-
Nov 11, 2019------
Nov 08, 20190.03900.03900.03900.03900.0390-
Nov 07, 20190.03900.03900.03900.03900.0390-
Nov 06, 20190.03900.03900.03900.03900.0390-
Nov 05, 20190.03900.03900.03900.03900.0390-
Nov 04, 20190.03900.03900.03900.03900.0390-
Nov 01, 20190.03900.03900.03900.03900.0390-
Oct 31, 20190.03900.03900.03900.03900.0390-
Oct 30, 20190.03900.03900.03900.03900.0390-
Oct 29, 20190.03900.03900.03900.03900.0390-
Oct 25, 20190.03900.03900.03900.03900.0390-
Oct 24, 20190.03900.03900.03900.03900.0390-
Oct 23, 20190.03900.03900.03900.03900.0390-
Oct 22, 20190.03900.03900.03900.03900.0390-
Oct 21, 20190.03900.03900.03900.03900.0390-
Oct 18, 20190.03900.03900.03900.03900.0390-
Oct 17, 20190.04000.04100.03900.03900.0390108,000
Oct 16, 20190.04300.04300.04300.04300.0430-
Oct 15, 20190.04300.04300.04300.04300.0430-
Oct 14, 20190.04300.04300.04300.04300.0430-
Oct 11, 20190.05100.05100.03800.04300.0430633,600
Oct 10, 20190.07800.07800.07800.07800.0780-
Oct 09, 20190.07800.07800.07800.07800.0780-
Oct 08, 20190.07800.07800.07800.07800.0780-
Oct 07, 20190.07800.07800.07800.07800.0780-
Oct 04, 2019------
Oct 03, 20190.07800.07800.07800.07800.0780-
Oct 02, 20190.07800.07800.07800.07800.0780-
Oct 01, 20190.07800.07800.07800.07800.0780-
Sep 30, 20190.07800.07800.07800.07800.0780-
Sep 27, 20190.07800.07800.07800.07800.0780-
Sep 26, 20190.07800.07800.07800.07800.0780-
Sep 25, 20190.07800.07800.07800.07800.0780-
Sep 24, 20190.07800.07800.07800.07800.0780-
Sep 23, 20190.07800.07800.07800.07800.0780-
Sep 20, 2019------
Sep 19, 20190.07800.07800.07800.07800.0780-
Sep 18, 20190.07800.07800.07800.07800.0780-
Sep 17, 20190.07800.07800.07800.07800.0780-
Sep 16, 20190.07800.07800.07800.07800.0780-
Sep 13, 20190.05300.07800.05300.07800.0780200,100
Sep 12, 20190.05500.05500.05500.05500.0550-
Sep 11, 20190.05500.05500.05500.05500.055030,000
Sep 10, 20190.05800.05800.05600.05600.056050,000
Sep 09, 20190.05600.05600.05600.05600.0560-
Sep 06, 20190.05600.05600.05600.05600.0560-
Sep 05, 20190.05600.05600.05600.05600.0560-
Sep 04, 20190.05600.05600.05600.05600.056014,000
Sep 03, 20190.05900.05900.05900.05900.0590-
Sep 02, 20190.05900.05900.05900.05900.0590-
Aug 30, 20190.05900.05900.05900.05900.0590-
Aug 29, 20190.05900.05900.05900.05900.0590-
Aug 28, 20190.05900.05900.05900.05900.0590-
Aug 27, 20190.05900.05900.05900.05900.0590-
Aug 26, 20190.05900.05900.05900.05900.0590-
Aug 23, 20190.05900.05900.05900.05900.0590-
Aug 22, 20190.05900.05900.05900.05900.0590-
Aug 21, 20190.07500.07500.05900.05900.059020,100
Aug 20, 20190.06200.07500.05300.05500.055032,000
Aug 19, 20190.06500.06500.06500.06500.0650-
Aug 16, 20190.06500.06500.06500.06500.0650-
Aug 15, 20190.06700.06700.06500.06500.065064,800
Aug 14, 20190.07100.07100.07100.07100.0710-
Aug 13, 20190.07000.07600.06700.07100.07106,400
Aug 08, 20190.06700.07400.05900.06100.061077,700
Aug 07, 20190.07600.07600.07600.07600.0760-
Aug 06, 20190.07600.07600.07600.07600.0760100
Aug 05, 20190.07000.07000.06800.06800.0680211,700
Aug 02, 20190.07000.07000.06900.07000.0700234,700
Aug 01, 20190.07200.07700.07100.07300.0730180,700
Jul 31, 20190.07200.07700.07200.07200.072079,800
Jul 30, 20190.07600.07800.07400.07800.078090,200
Jul 29, 20190.08100.08400.07700.07700.0770646,400
Jul 26, 20190.07600.08100.07500.08100.0810359,000
Jul 25, 20190.07600.08200.07500.07800.0780637,200
Jul 24, 20190.07600.08300.07400.07800.0780757,600
Jul 23, 20190.07600.07600.07200.07500.0750170,100
Jul 22, 20190.07500.07700.07200.07700.077092,100
Jul 19, 20190.07200.07900.07000.07900.0790441,800
Jul 18, 20190.07200.07200.06700.07000.0700349,000
Jul 17, 20190.07000.07200.06900.06900.0690380,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...