Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Alset International Limited (40V.SI)

0.0220
0.0000
(0.00%)
At close: 12:58:08 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.02200.02200.02200.02200.0220165,000
Apr 28, 20250.02200.02200.02100.02200.022048,700
Apr 25, 20250.02200.02200.02200.02200.0220380,000
Apr 24, 20250.02200.02300.02200.02300.0230101,000
Apr 23, 20250.02200.02300.02200.02300.0230797,500
Apr 22, 20250.02200.02200.02200.02200.0220-
Apr 21, 20250.02200.02200.02200.02200.0220200,000
Apr 17, 20250.02200.02200.02200.02200.0220-
Apr 16, 20250.02200.02200.02100.02200.0220226,800
Apr 15, 20250.02100.02200.02100.02200.0220380,900
Apr 14, 20250.02200.02200.02200.02200.0220-
Apr 11, 20250.02100.02200.02100.02200.0220381,000
Apr 10, 20250.02000.02200.02000.02200.0220121,800
Apr 9, 20250.01800.01900.01800.01900.0190287,000
Apr 8, 20250.01800.02100.01800.02100.0210434,000
Apr 7, 20250.01800.02100.01700.02100.0210130,200
Apr 4, 20250.02400.02400.02200.02200.02202,303,000
Apr 3, 20250.02400.02400.02400.02400.0240-
Apr 2, 20250.02400.02500.02400.02400.0240866,000
Apr 1, 20250.02400.02500.02400.02500.0250514,000
Mar 28, 20250.02400.02400.02400.02400.0240-
Mar 27, 20250.02400.02400.02400.02400.024060,000
Mar 26, 20250.02500.02500.02400.02500.02506,654,100
Mar 25, 20250.02600.02600.02600.02600.0260285,000
Mar 24, 20250.02500.02500.02500.02500.025010,000
Mar 21, 20250.02600.02600.02600.02600.0260500
Mar 20, 20250.02600.02600.02600.02600.0260-
Mar 19, 20250.02600.02600.02600.02600.0260-
Mar 18, 20250.02700.02700.02600.02600.0260130,700
Mar 17, 20250.02700.02700.02600.02700.0270580,300
Mar 14, 20250.02700.02700.02700.02700.0270300,000
Mar 13, 20250.02800.02800.02700.02700.02701,072,000
Mar 12, 20250.02600.02800.02600.02800.0280913,000
Mar 11, 20250.02700.02700.02700.02700.0270136,000
Mar 10, 20250.02700.02800.02700.02800.0280248,400
Mar 7, 20250.02700.02800.02600.02700.02701,285,600
Mar 6, 20250.02500.02700.02500.02700.02701,672,000
Mar 5, 20250.02500.02600.02500.02500.02501,522,800
Mar 4, 20250.02400.02500.02400.02500.0250800,300
Mar 3, 20250.02400.02500.02300.02300.023012,215,900
Feb 28, 20250.02500.02500.02500.02500.0250172,600
Feb 27, 20250.02500.02500.02500.02500.0250529,700
Feb 26, 20250.02500.02500.02400.02400.0240600,000
Feb 25, 20250.02400.02500.02400.02500.0250628,100
Feb 24, 20250.02500.02500.02500.02500.02501,554,600
Feb 21, 20250.02700.02700.02400.02500.02502,656,800
Feb 20, 20250.02900.02900.02700.02800.02802,243,800
Feb 19, 20250.02600.03000.02600.02800.028020,722,200
Feb 18, 20250.02700.02700.02700.02700.0270-
Feb 17, 20250.02600.02700.02500.02700.0270390,200
Feb 14, 20250.02600.02700.02500.02700.0270140,100
Feb 13, 20250.02700.02700.02600.02700.0270891,900
Feb 12, 20250.02600.02700.02600.02600.0260480,100
Feb 11, 20250.02600.02700.02600.02700.0270390,200
Feb 10, 20250.02700.02700.02600.02700.0270403,400
Feb 7, 20250.02600.02800.02600.02700.02703,989,700
Feb 6, 20250.02600.02600.02500.02600.0260284,100
Feb 5, 20250.02600.02600.02600.02600.0260-
Feb 4, 20250.02500.02600.02500.02600.0260330,100
Feb 3, 20250.02500.02600.02400.02500.02501,004,600
Jan 31, 20250.02600.02600.02500.02600.02606,600
Jan 28, 20250.02500.02600.02500.02600.0260264,100
Jan 27, 20250.02500.02600.02500.02500.0250615,900
Jan 24, 20250.02400.02500.02400.02500.0250955,400
Jan 23, 20250.02400.02400.02400.02400.024021,000
Jan 22, 20250.02400.02400.02400.02400.0240275,000
Jan 21, 20250.02500.02500.02500.02500.02501,462,900
Jan 20, 20250.02600.02600.02500.02500.0250822,000
Jan 17, 20250.02500.02600.02500.02600.0260205,900
Jan 16, 20250.02500.02500.02400.02500.02501,360,000
Jan 15, 20250.02500.02500.02500.02500.02501,005,400
Jan 14, 20250.02500.02500.02500.02500.0250-
Jan 13, 20250.02500.02500.02500.02500.02502,150,100
Jan 10, 20250.02600.02600.02600.02600.0260-
Jan 9, 20250.02600.02600.02500.02600.02601,200,000
Jan 8, 20250.02600.02600.02600.02600.02601,180,000
Jan 7, 20250.02600.02600.02600.02600.0260102,700
Jan 6, 20250.02700.02700.02700.02700.0270-
Jan 3, 20250.02700.02700.02700.02700.0270350,000
Jan 2, 20250.02800.02900.02600.02700.02707,904,600
Dec 31, 20240.02500.02700.02500.02700.02704,743,600
Dec 30, 20240.02500.02500.02500.02500.02501,351,000
Dec 27, 20240.02500.02500.02500.02500.0250-
Dec 26, 20240.02500.02500.02500.02500.0250-
Dec 24, 20240.02500.02500.02500.02500.0250151,000
Dec 23, 20240.02500.02500.02500.02500.025050,000
Dec 20, 20240.02500.02500.02500.02500.025014,100
Dec 19, 20240.02400.02500.02400.02500.025058,000
Dec 18, 20240.02500.02500.02500.02500.0250529,000
Dec 17, 20240.02500.02500.02500.02500.0250-
Dec 16, 20240.02400.02500.02400.02500.025010,000
Dec 13, 20240.02400.02400.02400.02400.0240400,000
Dec 12, 20240.02500.02500.02400.02500.0250385,000
Dec 11, 20240.02500.02500.02500.02500.0250-
Dec 10, 20240.02500.02500.02500.02500.0250549,900
Dec 9, 20240.02600.02600.02500.02500.0250270,000
Dec 6, 20240.02500.02600.02500.02600.0260288,000
Dec 5, 20240.02500.02600.02500.02500.0250103,400
Dec 4, 20240.02700.02700.02600.02600.0260100,100
Dec 3, 20240.02600.02700.02600.02700.0270298,500
Dec 2, 20240.02600.02600.02500.02500.0250205,000
Nov 29, 20240.02600.02600.02600.02600.026042,000
Nov 28, 20240.02600.02700.02500.02600.0260922,200
Nov 27, 20240.02700.02700.02600.02600.0260540,000
Nov 26, 20240.02700.02700.02700.02700.0270600,600
Nov 25, 20240.02700.02800.02700.02800.0280673,000
Nov 22, 20240.02800.02800.02800.02800.0280-
Nov 21, 20240.02900.02900.02800.02800.0280420,000
Nov 20, 20240.02900.03100.02900.03000.03001,962,300
Nov 19, 20240.02700.02800.02700.02800.0280300,100
Nov 18, 20240.02700.02700.02700.02700.0270210,000
Nov 15, 20240.02900.02900.02900.02900.0290-
Nov 14, 20240.02900.02900.02900.02900.0290-
Nov 13, 20240.02900.02900.02900.02900.0290-
Nov 12, 20240.02900.02900.02900.02900.02904,000
Nov 11, 20240.02800.02900.02800.02900.029045,100
Nov 8, 20240.02800.02800.02800.02800.0280-
Nov 7, 20240.02800.02800.02800.02800.0280200,000
Nov 6, 20240.02900.02900.02900.02900.0290-
Nov 5, 20240.02900.02900.02900.02900.0290-
Nov 4, 20240.02900.02900.02900.02900.0290-
Nov 1, 20240.02900.02900.02900.02900.0290-
Oct 30, 20240.02900.02900.02900.02900.0290-
Oct 29, 20240.02800.02900.02700.02900.0290440,600
Oct 28, 20240.02900.02900.02800.02800.0280700
Oct 25, 20240.02900.02900.02800.02900.029050,100
Oct 24, 20240.02800.02800.02800.02800.0280-
Oct 23, 20240.02900.02900.02800.02800.0280100,000
Oct 22, 20240.02900.02900.02900.02900.0290-
Oct 21, 20240.02900.02900.02900.02900.0290-
Oct 18, 20240.02900.02900.02900.02900.0290520,300
Oct 17, 20240.02900.02900.02800.02900.0290421,600
Oct 16, 20240.02900.03000.02900.02900.0290450,100
Oct 15, 20240.03000.03000.03000.03000.0300-
Oct 14, 20240.03000.03000.03000.03000.0300450,000
Oct 11, 20240.02900.02900.02900.02900.0290100,000
Oct 10, 20240.03000.03000.03000.03000.0300-
Oct 9, 20240.03000.03000.03000.03000.0300-
Oct 8, 20240.03000.03000.03000.03000.030030,100
Oct 7, 20240.03000.03000.03000.03000.0300540,000
Oct 4, 20240.03000.03000.02900.03000.0300750,100
Oct 3, 20240.03000.03100.03000.03000.03002,881,200
Oct 2, 20240.03100.03100.03000.03100.0310966,800
Oct 1, 20240.03200.03200.03000.03100.0310120,300
Sep 30, 20240.03100.03300.03100.03200.03205,433,600
Sep 27, 20240.03000.03100.03000.03000.03001,648,500
Sep 26, 20240.02900.03000.02900.03000.030050,000
Sep 25, 20240.02900.02900.02900.02900.0290180,000
Sep 24, 20240.02900.02900.02900.02900.0290433,000
Sep 23, 20240.02900.02900.02900.02900.0290350,000
Sep 20, 20240.02900.02900.02900.02900.0290784,800
Sep 19, 20240.03000.03000.02900.02900.0290234,800
Sep 18, 20240.03000.03000.02900.03000.0300656,700
Sep 17, 20240.03000.03000.02900.02900.029050,100
Sep 16, 20240.02900.03000.02900.03000.0300634,200
Sep 13, 20240.03000.03000.03000.03000.03001,116,400
Sep 12, 20240.02900.02900.02900.02900.0290120,000
Sep 11, 20240.02900.03000.02900.02900.0290500,100
Sep 10, 20240.03000.03000.03000.03000.0300-
Sep 9, 20240.03000.03100.03000.03000.03004,107,200
Sep 6, 20240.03000.03200.03000.03100.0310797,400
Sep 5, 20240.03000.03200.03000.03100.03102,689,100
Sep 4, 20240.02900.03100.02900.03000.03002,240,200
Sep 3, 20240.02900.03100.02900.03000.03005,303,200
Sep 2, 20240.02900.02900.02800.02800.0280249,000
Aug 30, 20240.02900.02900.02800.02800.02801,302,000
Aug 29, 20240.02800.02900.02700.02900.02902,479,800
Aug 28, 20240.02800.03200.02800.02900.02907,597,200
Aug 27, 20240.02800.02900.02800.02800.0280716,000
Aug 26, 20240.02900.02900.02800.02800.0280392,100
Aug 23, 20240.02800.02900.02800.02800.0280720,500
Aug 22, 20240.02600.02900.02400.02800.02806,375,700
Aug 21, 20240.02600.02600.02500.02500.0250385,500
Aug 20, 20240.02400.02600.02400.02600.0260650,500
Aug 19, 20240.02400.02500.02300.02500.0250182,300
Aug 16, 20240.02600.02600.02400.02500.0250274,200
Aug 15, 20240.02700.02700.02400.02500.0250265,200
Aug 14, 20240.02700.02700.02600.02700.027094,000
Aug 13, 20240.02600.02700.02600.02700.0270550,600
Aug 12, 20240.02600.02700.02600.02700.02701,338,700
Aug 8, 20240.02600.02600.02600.02600.0260100
Aug 7, 20240.02500.02600.02500.02600.0260530,100
Aug 6, 20240.02700.02700.02500.02600.0260679,200
Aug 5, 20240.02600.02700.02500.02600.02602,793,900
Aug 2, 20240.02800.02800.02800.02800.0280-
Aug 1, 20240.02800.02800.02600.02800.0280970,100
Jul 31, 20240.02800.02800.02700.02700.02703,450,000
Jul 30, 20240.02700.02800.02700.02700.0270530,300
Jul 29, 20240.02800.02800.02700.02700.0270850,600
Jul 26, 20240.02800.02800.02700.02800.0280117,000
Jul 25, 20240.02700.02800.02600.02800.028010,691,700
Jul 24, 20240.02700.02700.02600.02600.02603,369,900
Jul 23, 20240.02700.02700.02600.02700.0270700,200
Jul 22, 20240.02700.02700.02600.02600.0260511,500
Jul 19, 20240.02700.02800.02600.02700.02702,627,000
Jul 18, 20240.02800.02800.02700.02700.02706,495,900
Jul 17, 20240.02800.02900.02700.02800.02802,213,300
Jul 16, 20240.02900.03000.02800.02800.02804,438,200
Jul 15, 20240.02900.03000.02900.03000.03001,394,100
Jul 12, 20240.02900.03000.02800.02800.02805,426,800
Jul 11, 20240.02800.03000.02800.02800.028016,292,200
Jul 10, 20240.02800.02800.02700.02800.02804,846,000
Jul 9, 20240.02800.02800.02800.02800.0280200,000
Jul 8, 20240.03000.03000.02800.02800.02802,877,800
Jul 5, 20240.03000.03100.02900.03000.03009,873,700
Jul 4, 20240.03300.03400.03000.03000.030015,398,000
Jul 3, 20240.03000.03300.02900.03300.03309,923,300
Jul 2, 20240.02900.03100.02900.02900.02905,813,600
Jul 1, 20240.03100.03100.02800.02800.02802,719,000
Jun 28, 20240.03300.03400.03000.03100.03109,608,700
Jun 27, 20240.02900.03200.02800.03100.031012,514,300
Jun 26, 20240.02900.03200.02700.02900.029011,607,700
Jun 25, 20240.02400.03200.02400.02900.029028,205,100
Jun 24, 20240.02300.02300.02300.02300.0230300
Jun 21, 20240.02300.02400.02300.02300.0230389,100
Jun 20, 20240.02300.02300.02300.02300.0230661,000
Jun 19, 20240.02400.02400.02300.02300.02301,239,100
Jun 18, 20240.02500.02500.02400.02400.0240442,500
Jun 14, 20240.02500.02500.02500.02500.0250100
Jun 13, 20240.02500.02600.02400.02500.02501,388,700
Jun 12, 20240.02400.02600.02400.02500.02505,714,300
Jun 11, 20240.02400.02400.02300.02400.0240330,000
Jun 10, 20240.02400.02500.02400.02500.02502,934,500
Jun 7, 20240.02400.02400.02400.02400.0240-
Jun 6, 20240.02300.02400.02300.02400.0240190,500
Jun 5, 20240.02300.02400.02300.02400.0240170,200
Jun 4, 20240.02200.02200.02200.02200.022050,000
Jun 3, 20240.02300.02300.02300.02300.0230100,000
May 31, 20240.02300.02300.02300.02300.0230-
May 30, 20240.02300.02300.02300.02300.0230270,000
May 29, 20240.02300.02400.02300.02300.0230478,000
May 28, 20240.02400.02400.02400.02400.0240-
May 27, 20240.02300.02400.02300.02400.024040,100
May 24, 20240.02300.02300.02300.02300.023081,000
May 23, 20240.02300.02300.02200.02300.0230675,000
May 21, 20240.02300.02300.02300.02300.0230110,000
May 20, 20240.02300.02300.02300.02300.0230136,700
May 17, 20240.02300.02300.02300.02300.0230361,000
May 16, 20240.02300.02300.02300.02300.0230-
May 15, 20240.02400.02400.02300.02300.02301,730,000
May 14, 20240.02300.02300.02300.02300.0230-
May 13, 20240.02400.02400.02300.02300.0230291,600
May 10, 20240.02400.02400.02400.02400.02402,628,100
May 9, 20240.02300.02300.02300.02300.0230658,800
May 8, 20240.02400.02400.02300.02300.0230750,100
May 7, 20240.02400.02400.02400.02400.0240650,000
May 6, 20240.02400.02400.02400.02400.024040,000
May 3, 20240.02400.02500.02400.02500.02501,071,900
May 2, 20240.02500.02500.02400.02400.0240110,300
Apr 30, 20240.02400.02500.02400.02500.0250438,100
Apr 29, 20240.02400.02500.02400.02400.0240470,100