Advertisement
Advertisement
U.S. Markets open in 20 mins
Advertisement
Advertisement
Advertisement
Advertisement

Captii Limited (AWV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.42000.0000 (0.00%)
At close: 9:40AM SGT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20210.42000.42000.42000.42000.4200-
Oct 19, 20210.42500.42500.42000.42000.42001,100
Oct 18, 20210.41000.41000.41000.41000.4100-
Oct 15, 20210.41000.41000.41000.41000.4100-
Oct 14, 20210.41000.41000.41000.41000.41001,500
Oct 13, 20210.40000.40000.40000.40000.40001,000
Oct 12, 20210.45000.45000.45000.45000.4500-
Oct 11, 20210.45000.45000.45000.45000.4500-
Oct 08, 20210.45000.45000.45000.45000.4500-
Oct 07, 20210.45000.48000.40000.45000.450010,900
Oct 06, 20210.43000.43000.43000.43000.4300-
Oct 05, 20210.43000.43000.43000.43000.4300-
Oct 04, 20210.43000.43000.43000.43000.4300-
Oct 01, 20210.43000.43000.43000.43000.4300-
Sep 30, 20210.43000.43000.43000.43000.4300-
Sep 29, 20210.43000.43000.43000.43000.4300-
Sep 28, 20210.43000.43000.43000.43000.430022,000
Sep 27, 20210.41000.41000.41000.41000.4100-
Sep 24, 20210.41000.41000.41000.41000.4100-
Sep 23, 20210.41000.41000.41000.41000.4100-
Sep 22, 20210.41000.41000.41000.41000.4100-
Sep 21, 20210.41000.41000.41000.41000.4100-
Sep 20, 20210.41000.41000.41000.41000.4100-
Sep 17, 20210.41000.41000.41000.41000.4100-
Sep 16, 20210.41000.41000.41000.41000.410044,000
Sep 15, 20210.41000.41000.41000.41000.4100-
Sep 14, 20210.41000.41000.41000.41000.4100-
Sep 13, 20210.41000.41000.41000.41000.4100-
Sep 10, 20210.41000.41000.41000.41000.41005,000
Sep 09, 20210.43000.43000.43000.43000.4300-
Sep 08, 20210.43000.43000.43000.43000.4300-
Sep 07, 20210.43000.43000.43000.43000.4300-
Sep 06, 20210.43000.43000.43000.43000.4300-
Sep 03, 20210.43000.43000.43000.43000.4300900
Sep 02, 20210.43000.43000.43000.43000.4300-
Sep 01, 20210.43000.43000.43000.43000.4300900
Aug 31, 20210.42000.42000.42000.42000.4200-
Aug 30, 20210.42000.42000.42000.42000.42001,000
Aug 27, 20210.41000.41000.41000.41000.4100-
Aug 26, 20210.41000.41000.41000.41000.4100-
Aug 25, 20210.42000.42000.41000.41000.410010,100
Aug 25, 20210.0125 Dividend
Aug 24, 20210.43000.43000.43000.43000.4175-
Aug 23, 20210.43000.43000.43000.43000.4175-
Aug 20, 20210.43000.43000.43000.43000.4175-
Aug 19, 20210.43000.43000.43000.43000.4175-
Aug 18, 20210.43000.43000.43000.43000.4175100
Aug 17, 20210.43000.43000.41000.41000.39811,300
Aug 16, 20210.43500.43500.43500.43500.4224-
Aug 13, 20210.41000.43500.41000.43500.42241,900
Aug 12, 20210.41000.41000.41000.41000.398110,200
Aug 11, 20210.40000.40000.40000.40000.3884-
Aug 10, 20210.40000.40000.40000.40000.3884-
Aug 06, 20210.40000.40000.40000.40000.3884-
Aug 05, 20210.40000.40000.40000.40000.3884-
Aug 04, 20210.40000.40000.40000.40000.3884100
Aug 03, 20210.40000.40000.40000.40000.3884-
Aug 02, 20210.40000.40000.40000.40000.3884-
Jul 30, 20210.40000.40000.40000.40000.3884-
Jul 29, 20210.40000.40000.40000.40000.38845,500
Jul 28, 20210.40000.40000.40000.40000.3884-
Jul 27, 20210.40000.40000.40000.40000.38843,700
Jul 26, 20210.40000.40000.40000.40000.3884-
Jul 23, 20210.40000.40000.40000.40000.388410,000
Jul 22, 20210.40000.40000.40000.40000.388410,000
Jul 21, 20210.40000.40000.40000.40000.3884-
Jul 19, 20210.40000.40000.40000.40000.38844,000
Jul 16, 20210.40000.40000.40000.40000.3884-
Jul 15, 20210.40000.40000.40000.40000.3884-
Jul 14, 20210.40000.40000.40000.40000.3884-
Jul 13, 20210.40000.40000.40000.40000.3884-
Jul 12, 20210.40000.40000.40000.40000.3884-
Jul 09, 20210.40000.40000.40000.40000.388410,000
Jul 08, 20210.40000.40000.40000.40000.3884-
Jul 07, 20210.40000.40000.40000.40000.3884-
Jul 06, 20210.40000.40000.40000.40000.38845,500
Jul 05, 20210.44000.44000.44000.44000.4272-
Jul 02, 20210.44000.44000.44000.44000.4272-
Jul 01, 20210.44000.44000.44000.44000.427230,000
Jun 30, 20210.43000.43500.43000.43500.42249,000
Jun 29, 20210.39000.42500.39000.42500.41262,100
Jun 28, 20210.39000.42500.39000.42500.412619,000
Jun 25, 20210.42000.42000.42000.42000.4078-
Jun 24, 20210.42000.42000.42000.42000.4078-
Jun 23, 20210.42000.42000.42000.42000.4078-
Jun 22, 20210.42000.42000.42000.42000.4078-
Jun 21, 20210.41000.42500.41000.42000.407812,300
Jun 18, 20210.43000.43000.43000.43000.4175-
Jun 17, 20210.43000.43000.43000.43000.4175-
Jun 16, 20210.43000.43000.43000.43000.4175-
Jun 15, 20210.43000.43000.43000.43000.41752,400
Jun 14, 20210.41000.43000.39000.43000.417514,500
Jun 11, 20210.39500.39500.39500.39500.3835-
Jun 10, 20210.38500.40000.38500.39500.383532,500
Jun 09, 20210.39000.39000.39000.39000.378713,500
Jun 08, 20210.41500.41500.41500.41500.4029-
Jun 07, 20210.39000.41500.39000.41500.4029110,000
Jun 04, 20210.38000.38000.38000.38000.3690-
Jun 03, 20210.38000.38000.38000.38000.36901,000
Jun 02, 20210.39000.39500.38500.39500.383531,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement