Brook Crompton Holdings Ltd. (AWC.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 01:36PM SGT
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Oct 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5500 | 0.5500 | 6,200 |
| 11 Oct 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 10 Oct 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 11,200 |
| 09 Oct 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5450 | 0.5450 | 14,100 |
| 08 Oct 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 200 |
| 07 Oct 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 6,200 |
| 04 Oct 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 03 Oct 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 02 Oct 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 500 |
| 01 Oct 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 300 |
| 30 Sept 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | 2,800 |
| 27 Sept 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 26 Sept 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 2,000 |
| 25 Sept 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 24 Sept 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 23 Sept 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 20 Sept 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 19 Sept 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 500 |
| 18 Sept 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 17 Sept 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 16 Sept 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 1,000 |
| 13 Sept 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 12 Sept 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 11 Sept 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 10 Sept 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1,000 |
| 09 Sept 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 600 |
| 06 Sept 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 05 Sept 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 3,200 |
| 04 Sept 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 03 Sept 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 100 |
| 02 Sept 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 30 Aug 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 5,400 |
| 29 Aug 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 28 Aug 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1,100 |
| 27 Aug 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 26 Aug 2024 | 0.5400 | 0.5450 | 0.5400 | 0.5450 | 0.5450 | 500 |
| 23 Aug 2024 | 0.5450 | 0.5450 | 0.5400 | 0.5400 | 0.5400 | 4,100 |
| 22 Aug 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 21 Aug 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 4,500 |
| 20 Aug 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 19 Aug 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 900 |
| 16 Aug 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 15 Aug 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 14 Aug 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 13 Aug 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 12 Aug 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 08 Aug 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 07 Aug 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 06 Aug 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 05 Aug 2024 | 0.5750 | 0.5750 | 0.5700 | 0.5700 | 0.5700 | 15,500 |
| 02 Aug 2024 | 0.6050 | 0.6050 | 0.5750 | 0.5750 | 0.5750 | 10,000 |
| 01 Aug 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 4,400 |
| 31 July 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 30 July 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 29 July 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 9,500 |
| 26 July 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 1,300 |
| 25 July 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 24 July 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 3,000 |
| 23 July 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 22 July 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 11,500 |
| 19 July 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 18 July 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 17 July 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 5,100 |
| 16 July 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 1,700 |
| 15 July 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 1,000 |
| 12 July 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 17,300 |
| 11 July 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 10 July 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 09 July 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 3,200 |
| 08 July 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 05 July 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 04 July 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 03 July 2024 | 0.5750 | 0.5750 | 0.5700 | 0.5700 | 0.5700 | 5,300 |
| 02 July 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 5,000 |
| 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 |
| *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.