AVX.SI - HL Global Enterprises Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 20190.34000.34000.33500.33500.335027,000
Nov 18, 20190.34000.34500.34000.34500.34502,900
Nov 15, 20190.34500.34500.34500.34500.345010,000
Nov 14, 20190.34000.34500.34000.34500.34502,200
Nov 13, 20190.34500.35500.34000.34000.340092,600
Nov 12, 20190.34500.34500.34500.34500.3450-
Nov 11, 20190.34500.34500.34500.34500.345080,000
Nov 08, 20190.32500.32500.32500.32500.32501,000
Nov 07, 20190.34500.34500.34500.34500.345034,700
Nov 06, 20190.35000.35000.35000.35000.3500-
Nov 05, 20190.35000.35000.35000.35000.3500-
Nov 04, 20190.35000.35000.35000.35000.3500-
Nov 01, 20190.35000.35000.35000.35000.3500-
Oct 31, 20190.32500.35000.32500.35000.350021,000
Oct 30, 20190.32500.32500.32500.32500.3250300
Oct 29, 20190.33000.33000.33000.33000.33001,000
Oct 25, 20190.32500.35000.32500.33000.330042,300
Oct 24, 20190.32500.32500.32500.32500.3250300
Oct 23, 20190.36000.36000.33000.33000.330055,000
Oct 22, 20190.33000.33000.32500.32500.32503,400
Oct 21, 20190.33500.34500.33500.34500.34501,900
Oct 18, 20190.34000.34000.34000.34000.3400100
Oct 17, 20190.34500.35000.34000.35000.3500108,000
Oct 16, 20190.35500.35500.35000.35000.35001,114,600
Oct 15, 20190.35500.35500.35500.35500.35501,000
Oct 14, 20190.35500.35500.35500.35500.35503,000
Oct 11, 20190.35500.35500.35500.35500.3550-
Oct 10, 20190.35500.35500.35500.35500.35506,000
Oct 09, 20190.35500.35500.35500.35500.35501,400
Oct 08, 20190.36500.36500.36500.36500.3650-
Oct 07, 20190.36500.36500.36500.36500.36504,100
Oct 04, 20190.36000.36000.36000.36000.3600-
Oct 03, 20190.36000.36000.36000.36000.3600-
Oct 02, 20190.36000.36000.36000.36000.3600-
Oct 01, 20190.36000.36000.36000.36000.3600100
Sep 30, 20190.36000.36000.36000.36000.3600-
Sep 27, 20190.36000.36000.36000.36000.3600600
Sep 26, 20190.36000.36000.36000.36000.3600400
Sep 25, 20190.36000.36000.36000.36000.360013,300
Sep 24, 20190.36000.36000.36000.36000.36006,000
Sep 23, 20190.36000.36000.36000.36000.3600600
Sep 20, 20190.36000.36000.36000.36000.3600-
Sep 19, 20190.36000.36000.36000.36000.3600700
Sep 18, 20190.36000.36000.36000.36000.360010,000
Sep 17, 20190.37500.37500.37500.37500.3750-
Sep 16, 20190.37500.37500.37500.37500.3750-
Sep 13, 20190.37500.37500.37500.37500.3750-
Sep 12, 20190.37500.37500.37500.37500.3750-
Sep 11, 20190.37500.37500.37500.37500.3750-
Sep 10, 20190.37500.37500.37500.37500.37505,100
Sep 09, 20190.37500.37500.37500.37500.37502,000
Sep 06, 20190.37500.37500.37500.37500.37502,000
Sep 05, 20190.37500.37500.37500.37500.3750-
Sep 04, 20190.37500.37500.37500.37500.3750-
Sep 03, 20190.37500.37500.37500.37500.3750300
Sep 02, 20190.37500.37500.37500.37500.3750-
Aug 30, 20190.37500.37500.37500.37500.3750-
Aug 29, 20190.37500.37500.37500.37500.3750-
Aug 28, 20190.37500.37500.37500.37500.3750-
Aug 27, 20190.37500.37500.37500.37500.3750-
Aug 26, 20190.37500.37500.37500.37500.3750-
Aug 23, 20190.37500.37500.37500.37500.375015,000
Aug 22, 20190.37500.37500.37500.37500.37504,200
Aug 21, 20190.37500.37500.37500.37500.3750-
Aug 20, 20190.37500.37500.37500.37500.3750-
Aug 19, 20190.37500.37500.37500.37500.375010,000
Aug 16, 20190.37500.37500.37500.37500.3750-
Aug 15, 20190.37500.37500.37500.37500.3750-
Aug 14, 20190.37500.37500.37500.37500.3750-
Aug 13, 20190.37500.37500.37500.37500.3750-
Aug 08, 20190.37500.37500.37500.37500.3750-
Aug 07, 20190.37500.37500.37500.37500.37502,000
Aug 06, 20190.38000.38000.38000.38000.3800-
Aug 05, 20190.38000.38000.38000.38000.3800-
Aug 02, 20190.38000.38000.38000.38000.38005,000
Aug 01, 20190.38500.38500.38500.38500.3850-
Jul 31, 20190.38500.38500.38500.38500.3850-
Jul 30, 20190.38500.38500.38500.38500.3850-
Jul 29, 20190.38500.38500.38500.38500.3850-
Jul 26, 20190.37500.38500.37000.38500.385044,000
Jul 25, 20190.37000.37000.37000.37000.3700-
Jul 24, 20190.37000.37000.37000.37000.3700-
Jul 23, 20190.37000.37000.37000.37000.3700-
Jul 22, 20190.37000.37000.37000.37000.370016,600
Jul 19, 20190.36500.36500.36500.36500.36502,000
Jul 18, 20190.36500.36500.36500.36500.36501,200
Jul 17, 20190.36500.36500.36500.36500.3650-
Jul 16, 20190.36500.36500.36500.36500.36509,600
Jul 15, 20190.36000.36000.36000.36000.36004,500
Jul 12, 20190.36500.36500.36000.36000.36003,900
Jul 11, 20190.36500.36500.36500.36500.365010,400
Jul 10, 20190.36500.36500.36500.36500.36503,000
Jul 09, 20190.37000.37000.37000.37000.3700-
Jul 08, 20190.37000.37000.37000.37000.3700-
Jul 05, 20190.37000.37000.37000.37000.3700-
Jul 04, 20190.36500.37000.36500.37000.370011,600
Jul 03, 20190.36500.36500.36500.36500.3650-
Jul 02, 20190.36500.36500.36500.36500.3650-
Jul 01, 20190.36500.36500.36500.36500.3650100
Jun 28, 20190.36000.36000.36000.36000.3600-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...