U.S. Markets open in 2 hrs 8 mins

Captii Limited (AWV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.41000.0000 (0.00%)
At close: 9:55AM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
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, 2021------
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, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
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
Jun 01, 20210.41000.41000.41000.41000.3981-
May 31, 20210.41000.41000.41000.41000.3981-
May 28, 20210.38500.41000.38500.41000.398133,300
May 27, 20210.38500.38500.38500.38500.3738500
May 25, 20210.37500.37500.37500.37500.3641-
May 24, 20210.37500.37500.37500.37500.3641-
May 21, 20210.37500.37500.37500.37500.3641-
May 20, 20210.37500.37500.37500.37500.3641-
May 19, 20210.37500.37500.37500.37500.3641500
May 18, 20210.36000.36000.36000.36000.3495400
May 17, 20210.39000.39000.39000.39000.3787-
May 14, 20210.39000.39000.39000.39000.3787-
May 12, 20210.37500.39000.37500.39000.3787200
May 11, 20210.39500.39500.39500.39500.3835100
May 10, 20210.38500.38500.38500.38500.3738-
May 07, 20210.38500.38500.38500.38500.3738-
May 06, 20210.38500.38500.38500.38500.3738-
May 05, 20210.38500.38500.38500.38500.37383,400
May 04, 20210.38500.38500.38500.38500.37387,000
May 03, 20210.40000.40000.38000.38000.369014,700
Apr 30, 20210.38500.40000.38500.40000.388413,100
Apr 29, 20210.36000.36000.36000.36000.3495-
Apr 28, 20210.36000.36000.36000.36000.3495-
Apr 27, 20210.36000.36000.36000.36000.3495-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...