ACW.SI - CWG International Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20170.160.160.160.160.1668,000
Oct 19, 20170.150.160.150.160.1661,000
Oct 17, 20170.160.160.150.150.1540,200
Oct 16, 20170.150.150.150.150.1595,900
Oct 13, 20170.150.150.150.150.1524,900
Oct 12, 20170.150.150.150.150.1531,900
Oct 11, 20170.150.160.150.150.15114,000
Oct 10, 20170.160.160.160.160.167,800
Oct 09, 20170.150.160.150.160.1682,000
Oct 06, 20170.150.150.150.150.1550,000
Oct 05, 20170.150.150.150.150.1552,900
Oct 04, 20170.150.150.150.150.15119,000
Oct 03, 20170.150.150.150.150.1577,000
Oct 02, 20170.150.150.150.150.15-
Sep 29, 20170.150.150.150.150.1540,000
Sep 28, 20170.150.150.140.150.15120,900
Sep 27, 20170.150.150.150.150.15-
Sep 26, 20170.150.150.150.150.15-
Sep 25, 20170.150.150.150.150.15-
Sep 22, 20170.150.150.150.150.15106,600
Sep 21, 20170.140.150.140.150.15142,600
Sep 20, 20170.140.150.140.150.1563,200
Sep 19, 20170.140.150.140.150.1515,500
Sep 18, 20170.140.140.140.140.14-
Sep 15, 20170.140.140.140.140.14-
Sep 14, 20170.140.140.140.140.142,000
Sep 13, 20170.140.140.140.140.14125,000
Sep 12, 20170.140.140.140.140.1445,000
Sep 11, 20170.150.150.150.150.1531,400
Sep 08, 20170.140.140.140.140.14-
Sep 07, 20170.140.140.140.140.1410,000
Sep 06, 20170.150.150.150.150.15-
Sep 05, 20170.150.150.150.150.15-
Sep 04, 20170.150.150.150.150.1578,000
Aug 31, 20170.140.150.140.150.15470,000
Aug 30, 20170.150.150.150.150.1588,000
Aug 29, 20170.150.150.150.150.15222,100
Aug 28, 20170.150.150.150.150.158,000
Aug 25, 20170.150.150.150.150.15-
Aug 24, 20170.150.150.150.150.15700,500
Aug 23, 20170.150.150.150.150.15121,000
Aug 22, 20170.140.150.140.150.1560,000
Aug 21, 20170.140.140.140.140.14581,600
Aug 18, 20170.140.140.140.140.14-
Aug 17, 20170.140.140.140.140.14145,300
Aug 16, 20170.150.150.140.140.1421,000
Aug 15, 20170.150.150.150.150.15116,600
Aug 14, 20170.150.150.150.150.15-
Aug 11, 20170.150.160.150.150.15162,300
Aug 10, 20170.150.150.150.150.15260,900
Aug 08, 20170.150.150.150.150.15250,600
Aug 07, 20170.150.150.150.150.15-
Aug 04, 20170.140.150.140.150.15321,900
Aug 03, 20170.140.150.140.150.15155,100
Aug 02, 20170.140.140.140.140.14309,100
Aug 01, 20170.140.140.140.140.1429,500
Jul 31, 20170.140.140.140.140.1465,000
Jul 28, 20170.140.150.140.150.15383,200
Jul 27, 20170.150.150.150.150.15-
Jul 26, 20170.150.150.150.150.15-
Jul 25, 20170.150.150.150.150.15-
Jul 24, 20170.150.150.150.150.15331,000
Jul 21, 20170.150.150.150.150.15-
Jul 20, 20170.150.150.150.150.15151,500
Jul 19, 20170.150.160.150.150.15100,000
Jul 18, 20170.150.160.150.150.15179,800
Jul 17, 20170.160.160.160.160.1650,000
Jul 14, 20170.160.160.160.160.16-
Jul 13, 20170.160.160.160.160.16120,000
Jul 12, 20170.160.160.160.160.16142,000
Jul 11, 20170.160.160.160.160.1610,000
Jul 10, 20170.150.160.150.160.1666,000
Jul 07, 20170.150.150.150.150.15-
Jul 06, 20170.150.150.150.150.15-
Jul 05, 20170.150.150.150.150.1519,300
Jul 04, 20170.150.150.150.150.1567,300
Jul 03, 20170.150.150.150.150.15-
Jun 30, 20170.150.150.150.150.159,100
Jun 29, 20170.160.160.160.160.16-
Jun 28, 20170.150.160.150.160.16151,000
Jun 27, 20170.150.150.150.150.1545,000
Jun 23, 20170.150.150.150.150.153,300
Jun 22, 20170.150.150.150.150.1548,300
Jun 21, 20170.160.160.150.160.16223,000
Jun 20, 20170.160.160.160.160.16-
Jun 19, 20170.150.160.150.160.1650,000
Jun 16, 20170.150.150.150.150.1541,000
Jun 15, 20170.150.150.150.150.15282,300
Jun 14, 20170.150.150.150.150.15-
Jun 13, 20170.150.150.150.150.15-
Jun 12, 20170.150.150.150.150.1554,000
Jun 09, 20170.150.160.150.160.1660,700
Jun 08, 20170.150.150.150.150.1540,900
Jun 07, 20170.150.150.150.150.15174,300
Jun 06, 20170.150.150.150.150.1542,000
Jun 05, 20170.150.150.150.150.15106,000
Jun 02, 20170.150.150.150.150.15128,500
Jun 01, 20170.150.150.150.150.15185,300
May 31, 20170.150.150.150.150.15210,600
May 30, 20170.150.150.150.150.1557,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...