Brook Crompton Holdings Ltd. (AWC.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 03:33PM SGT. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 2,000 |
| 28 June 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 27 June 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 26 June 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 25 June 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 400 |
| 24 June 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,600 |
| 21 June 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 20 June 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 19 June 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 18 June 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 400 |
| 14 June 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 11,900 |
| 13 June 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 9,000 |
| 12 June 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 17,600 |
| 11 June 2024 | 0.5850 | 0.6100 | 0.5850 | 0.6100 | 0.6100 | 35,100 |
| 10 June 2024 | 0.5750 | 0.5850 | 0.5750 | 0.5800 | 0.5800 | 14,600 |
| 07 June 2024 | 0.5550 | 0.5650 | 0.5550 | 0.5650 | 0.5650 | 21,600 |
| 06 June 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5450 | 0.5450 | 1,000 |
| 05 June 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 500 |
| 04 June 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5500 | 0.5500 | 5,600 |
| 03 June 2024 | 0.5300 | 0.5550 | 0.5300 | 0.5450 | 0.5450 | 8,200 |
| 31 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 30 May 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 22,000 |
| 29 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 800 |
| 28 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 27 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 4,000 |
| 24 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 400 |
| 23 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 10,500 |
| 21 May 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 20 May 2024 | 0.5300 | 0.5350 | 0.5300 | 0.5350 | 0.5350 | 119,700 |
| 17 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 16 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 20,100 |
| 15 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 500 |
| 14 May 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 100 |
| 13 May 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 18,700 |
| 10 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 9,100 |
| 10 May 2024 | 0.02 Dividend | |||||
| 09 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5300 | 500 |
| 08 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5300 | 18,100 |
| 07 May 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5300 | 10,500 |
| 06 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5300 | 1,100 |
| 03 May 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5348 | 1,200 |
| 02 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5300 | - |
| 30 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5300 | 3,800 |
| 29 Apr 2024 | 0.5300 | 0.5550 | 0.5300 | 0.5550 | 0.5348 | 21,400 |
| 26 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5107 | - |
| 25 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5107 | 10,000 |
| 24 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5107 | 2,300 |
| 23 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5107 | 200 |
| 22 Apr 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5059 | - |
| 19 Apr 2024 | 0.5300 | 0.5300 | 0.5250 | 0.5250 | 0.5059 | 20,100 |
| 18 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5107 | 4,700 |
| 17 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5107 | 18,900 |
| 16 Apr 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5300 | 0.5107 | 7,300 |
| 15 Apr 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5059 | 1,000 |
| 12 Apr 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5059 | - |
| 11 Apr 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5059 | - |
| 09 Apr 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5059 | 100 |
| 08 Apr 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5250 | 0.5059 | 3,500 |
| 05 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5011 | 10,000 |
| 04 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5011 | 4,000 |
| 03 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4915 | 1,100 |
| 02 Apr 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.5059 | 8,200 |
| 01 Apr 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5059 | 400 |
| 28 Mar 2024 | 0.5200 | 0.5250 | 0.5100 | 0.5100 | 0.4915 | 15,400 |
| 27 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4915 | - |
| 26 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4915 | - |
| 25 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4915 | 500 |
| 22 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4915 | 200 |
| 21 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4915 | 2,000 |
| 20 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4915 | - |
| 19 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4915 | - |
| 18 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4915 | - |
| 15 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4915 | - |
| 14 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4915 | 12,600 |
| 13 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4915 | - |
| 12 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4915 | 200 |
| 11 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5011 | 200 |
| 08 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4915 | 200,300 |
| 07 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4915 | 160,000 |
| 06 Mar 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.4915 | 149,300 |
| 05 Mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4963 | 5,000 |
| 04 Mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4963 | 9,000 |
| 01 Mar 2024 | 0.5000 | 0.5150 | 0.5000 | 0.5150 | 0.4963 | 72,800 |
| 29 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4818 | 300 |
| 28 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4674 | - |
| 27 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4674 | - |
| 26 Feb 2024 | 0.5100 | 0.5100 | 0.4850 | 0.4850 | 0.4674 | 10,200 |
| 23 Feb 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.4915 | 900 |
| 22 Feb 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4963 | - |
| 21 Feb 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4963 | 1,500 |
| 20 Feb 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4963 | - |
| 19 Feb 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4963 | 1,500 |
| 16 Feb 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.4963 | 18,000 |
| 15 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5011 | - |
| 14 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5011 | 400 |
| 13 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5011 | 8,200 |
| 09 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4866 | - |
| 08 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4866 | - |
| 07 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4866 | 5,700 |
| 06 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4866 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.