U.S. Markets closed

Captii Limited (AWV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.34000.0000 (0.00%)
At close: 9:01AM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20200.34000.34000.34000.34000.3400-
Sep 17, 20200.34000.34000.34000.34000.3400-
Sep 16, 20200.34000.34000.34000.34000.3400-
Sep 15, 20200.34000.34000.34000.34000.3400-
Sep 14, 20200.34000.34000.34000.34000.34005,000
Sep 11, 20200.35000.35000.35000.35000.3500-
Sep 10, 20200.35000.35000.35000.35000.350010,000
Sep 09, 20200.34000.34000.34000.34000.3400-
Sep 08, 20200.35500.35500.34000.34000.340050,000
Sep 07, 20200.38000.38000.38000.38000.3800-
Sep 04, 20200.38000.38000.38000.38000.3800-
Sep 03, 20200.38000.38000.38000.38000.3800100
Sep 02, 20200.36500.36500.36500.36500.3650-
Sep 01, 20200.36500.36500.36500.36500.3650-
Aug 31, 20200.36500.36500.36500.36500.365033,700
Aug 28, 20200.38000.40000.38000.40000.400010,200
Aug 27, 20200.36000.36000.36000.36000.3600-
Aug 26, 20200.36000.36000.36000.36000.3600-
Aug 25, 20200.36000.36000.36000.36000.360057,100
Aug 24, 20200.37500.37500.37500.37500.3750-
Aug 24, 20200.0125 Dividend
Aug 21, 20200.37500.37500.37500.37500.3625-
Aug 20, 20200.37500.37500.37500.37500.3625-
Aug 19, 20200.37500.37500.37500.37500.3625-
Aug 18, 20200.37500.37500.37500.37500.3625-
Aug 17, 20200.37500.37500.37500.37500.3625-
Aug 14, 20200.37500.37500.37500.37500.3625-
Aug 13, 20200.38000.38000.36500.37500.362519,700
Aug 12, 20200.38000.38000.38000.38000.3673-
Aug 11, 20200.38000.38000.38000.38000.367310,500
Aug 07, 20200.38000.38000.38000.38000.3673-
Aug 06, 20200.38000.38000.38000.38000.3673-
Aug 05, 20200.38000.38000.38000.38000.3673-
Aug 04, 20200.38000.38000.38000.38000.367320,000
Aug 03, 20200.35500.35500.35500.35500.3432-
Jul 30, 20200.35500.35500.35500.35500.3432-
Jul 29, 20200.35500.35500.35500.35500.3432-
Jul 28, 20200.35500.35500.35500.35500.34322,500
Jul 27, 20200.35000.35000.35000.35000.3383-
Jul 24, 20200.35000.35000.35000.35000.3383-
Jul 23, 20200.35000.35000.35000.35000.3383-
Jul 22, 20200.35000.35000.35000.35000.3383-
Jul 21, 20200.35000.35000.35000.35000.33835,000
Jul 20, 20200.33000.33000.33000.33000.3190-
Jul 17, 20200.33000.33000.33000.33000.3190-
Jul 16, 20200.33000.33000.33000.33000.3190-
Jul 15, 20200.33000.33000.33000.33000.3190-
Jul 14, 20200.33000.33000.33000.33000.3190400
Jul 13, 20200.33000.33000.33000.33000.31902,000
Jul 09, 20200.33000.33000.33000.33000.3190-
Jul 08, 20200.33000.33000.33000.33000.3190-
Jul 07, 20200.33000.33000.33000.33000.3190-
Jul 06, 20200.33000.33000.33000.33000.31903,000
Jul 03, 20200.36000.36000.36000.36000.3480-
Jul 02, 20200.36000.36000.36000.36000.3480-
Jul 01, 20200.36000.36000.36000.36000.3480-
Jun 30, 20200.36000.36000.36000.36000.3480-
Jun 29, 20200.36000.36000.36000.36000.3480-
Jun 26, 20200.36000.36000.36000.36000.34809,900
Jun 25, 20200.36000.36000.36000.36000.3480-
Jun 24, 20200.36000.36000.36000.36000.3480-
Jun 23, 20200.36000.36000.36000.36000.3480-
Jun 22, 20200.36000.36000.36000.36000.3480-
Jun 19, 20200.36000.36000.36000.36000.3480100
Jun 18, 20200.32000.32000.32000.32000.3093500
Jun 17, 20200.32000.32000.32000.32000.3093-
Jun 16, 20200.32000.32000.32000.32000.30932,000
Jun 15, 20200.36000.36000.36000.36000.3480-
Jun 12, 20200.36000.36000.36000.36000.3480-
Jun 11, 20200.36000.36000.36000.36000.3480-
Jun 10, 20200.36000.36000.36000.36000.3480-
Jun 09, 20200.36000.36000.36000.36000.34802,000
Jun 08, 20200.36000.36000.36000.36000.3480-
Jun 05, 20200.36000.36000.36000.36000.3480-
Jun 04, 20200.36000.36000.36000.36000.3480-
Jun 03, 20200.36000.36000.36000.36000.34801,000
Jun 02, 20200.40000.40000.40000.40000.3867-
Jun 01, 20200.40000.40000.40000.40000.38671,200
May 29, 20200.37000.37000.37000.37000.35775,700
May 28, 20200.36000.36000.36000.36000.3480-
May 27, 20200.36000.36000.36000.36000.3480-
May 26, 20200.36000.36000.36000.36000.34805,200
May 22, 20200.36000.36000.36000.36000.3480-
May 21, 20200.36000.36000.36000.36000.3480-
May 20, 20200.36000.36000.36000.36000.3480-
May 19, 20200.36000.38000.36000.36000.34802,100
May 18, 20200.33500.38000.33500.36000.34802,500
May 15, 20200.36000.36000.36000.36000.3480-
May 14, 20200.36000.38000.35500.36000.34802,500
May 13, 20200.35000.36000.33000.36000.348041,400
May 12, 20200.31000.31000.31000.31000.2997-
May 11, 20200.31000.31000.31000.31000.2997-
May 08, 20200.31000.31000.31000.31000.2997-
May 06, 20200.31000.31000.31000.31000.2997-
May 05, 20200.31000.31000.31000.31000.2997-
May 04, 20200.31000.31500.31000.31000.299711,000
Apr 30, 20200.34000.34000.34000.34000.328721,000
Apr 29, 20200.28000.28000.28000.28000.2707-
Apr 28, 20200.28000.28000.28000.28000.2707-
Apr 27, 20200.28000.28000.28000.28000.2707-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...