AWX.SI - AEM Holdings Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20173.083.243.083.233.23502,100
Dec 14, 20173.083.083.043.073.07151,000
Dec 13, 20173.093.093.043.063.06272,700
Dec 12, 20173.003.083.003.073.07948,600
Dec 11, 20172.923.002.902.992.99587,600
Dec 08, 20172.832.942.832.892.89647,600
Dec 07, 20172.983.002.772.782.781,304,400
Dec 06, 20173.103.102.912.962.961,233,200
Dec 05, 20173.223.223.113.143.14479,800
Dec 04, 20173.183.283.183.253.25237,500
Dec 01, 20173.243.263.183.183.18301,600
Nov 30, 20173.293.293.163.163.16902,400
Nov 29, 20173.303.323.273.323.32214,200
Nov 28, 20173.313.363.313.323.32123,000
Nov 27, 20173.313.373.303.353.35464,300
Nov 24, 20173.203.343.193.283.28289,500
Nov 23, 20173.233.243.163.193.19421,900
Nov 22, 20173.283.303.213.243.24376,900
Nov 22, 20170.03 Dividend
Nov 21, 20173.333.333.283.283.25237,000
Nov 20, 20173.303.323.283.303.27139,700
Nov 17, 2017------
Nov 16, 20173.313.333.283.283.25166,900
Nov 15, 20173.313.373.303.343.31293,500
Nov 14, 20173.343.393.313.313.28238,900
Nov 13, 20173.413.453.313.323.29493,300
Nov 10, 20173.283.413.263.383.35533,100
Nov 09, 20173.393.393.283.333.30350,700
Nov 08, 20173.423.433.363.373.34508,300
Nov 07, 20173.493.503.383.443.41606,800
Nov 06, 20173.463.493.263.483.451,611,600
Nov 03, 20173.163.423.143.393.363,112,200
Nov 02, 20173.123.183.103.153.12678,600
Nov 01, 20173.173.173.083.143.11629,000
Oct 31, 20172.983.142.983.133.101,367,900
Oct 30, 20172.973.022.952.982.95649,300
Oct 27, 20172.932.982.902.962.93619,100
Oct 26, 20173.023.042.932.932.90855,100
Oct 25, 20173.063.062.983.022.99454,200
Oct 24, 20173.043.072.993.002.97407,900
Oct 23, 20173.053.093.023.043.01238,500
Oct 20, 20173.003.052.963.022.99556,700
Oct 19, 20173.073.182.962.962.931,498,800
Oct 17, 20173.003.083.003.073.042,637,900
Oct 16, 20172.782.882.772.872.842,322,600
Oct 13, 20172.542.552.542.552.53397,100
Oct 12, 20172.552.562.532.532.5179,600
Oct 11, 20172.532.572.532.552.53132,500
Oct 10, 20172.522.552.512.532.51109,200
Oct 09, 20172.542.552.532.552.53148,400
Oct 06, 20172.582.582.552.562.5465,900
Oct 05, 20172.562.582.562.572.55117,300
Oct 04, 20172.562.572.542.562.5463,900
Oct 04, 20170.025 Dividend
Oct 03, 20172.592.602.552.552.50215,500
Oct 02, 20172.552.592.552.582.53313,500
Sep 29, 20172.522.542.492.542.49167,700
Sep 28, 20172.442.542.442.512.46556,300
Sep 27, 20172.422.462.422.432.38219,600
Sep 26, 20172.412.442.412.412.36186,500
Sep 25, 20172.392.452.392.422.37233,400
Sep 22, 20172.362.402.362.382.34162,500
Sep 21, 20172.392.402.372.392.34200,600
Sep 20, 20172.382.432.372.382.34255,000
Sep 19, 20172.412.422.352.372.33206,900
Sep 18, 20172.402.442.402.402.3591,000
Sep 15, 20172.412.452.382.392.34170,100
Sep 14, 20172.442.442.392.402.35171,700
Sep 13, 20172.382.472.382.452.40482,400
Sep 12, 20172.392.422.372.382.34178,400
Sep 11, 20172.362.422.352.382.34148,900
Sep 08, 20172.332.402.292.372.33273,700
Sep 07, 20172.412.422.282.322.28490,800
Sep 06, 20172.402.422.402.402.3598,200
Sep 05, 20172.442.442.412.432.38126,800
Sep 04, 20172.472.472.392.432.38177,600
Aug 31, 20172.462.492.452.472.42150,000
Aug 30, 20172.462.512.442.442.39188,500
Aug 29, 20172.472.482.462.462.4161,000
Aug 28, 20172.512.522.482.492.44102,600
Aug 25, 20172.502.532.502.512.46101,900
Aug 24, 20172.552.552.492.512.46169,800
Aug 23, 20172.562.632.482.542.49679,000
Aug 22, 20172.522.602.522.532.48194,100
Aug 21, 20172.452.612.452.542.49799,900
Aug 18, 20172.452.482.402.432.38611,200
Aug 17, 20172.582.582.502.502.45291,100
Aug 16, 20172.552.572.492.552.50277,200
Aug 15, 20172.642.642.522.522.47519,900
Aug 14, 20172.672.672.622.632.58242,800
Aug 11, 20172.632.672.622.662.61564,700
Aug 10, 20172.772.772.572.702.651,584,900
Aug 08, 20172.882.922.742.772.722,196,500
Aug 07, 20172.902.962.852.862.811,040,200
Aug 04, 20172.802.872.792.852.801,033,900
Aug 03, 20172.722.802.692.802.75869,500
Aug 02, 20172.742.742.722.722.67226,700
Aug 01, 20172.702.782.702.732.68444,400
Jul 31, 20172.712.732.682.702.65599,600
Jul 28, 20172.562.752.532.672.621,228,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...