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

SES - Delayed Quote SGD

ABR Holdings Limited (533.SI)

Compare

0.4350

0.0000

(0.00%)

At close: February 28 at 4:45:38 PM GMT+8

Currency in SGD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	-
Feb 28, 2025	0.4300	0.4350	0.4300	0.4350	0.4350	25,000
Feb 27, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	19,400
Feb 26, 2025	0.4150	0.4200	0.4150	0.4200	0.4200	132,900
Feb 25, 2025	0.4250	0.4250	0.4250	0.4250	0.4250	-
Feb 24, 2025	0.4250	0.4250	0.4250	0.4250	0.4250	-
Feb 21, 2025	0.4250	0.4250	0.4250	0.4250	0.4250	-
Feb 20, 2025	0.4250	0.4250	0.4250	0.4250	0.4250	-
Feb 19, 2025	0.4250	0.4250	0.4250	0.4250	0.4250	-
Feb 18, 2025	0.4250	0.4250	0.4250	0.4250	0.4250	-
Feb 17, 2025	0.4250	0.4250	0.4250	0.4250	0.4250	20,000
Feb 14, 2025	0.4250	0.4250	0.4250	0.4250	0.4250	-
Feb 13, 2025	0.4250	0.4250	0.4250	0.4250	0.4250	-
Feb 12, 2025	0.4250	0.4250	0.4250	0.4250	0.4250	5,000
Feb 11, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 10, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 7, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 6, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 5, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 4, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 3, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 31, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 28, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 27, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 24, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 23, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 22, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 21, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 20, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 17, 2025	0.4100	0.4100	0.4000	0.4100	0.4100	147,900
Jan 16, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	182,800
Jan 15, 2025	0.4100	0.4150	0.4100	0.4150	0.4150	3,200
Jan 14, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 13, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 10, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 9, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 8, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 7, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 6, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
Jan 3, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 2, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 31, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 27, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	10,000
Dec 26, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Dec 24, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Dec 23, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	2,900
Dec 20, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Dec 19, 2024	0.4100	0.4150	0.4100	0.4150	0.4150	60,000
Dec 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
Dec 17, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 16, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	75,000
Dec 13, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	12,400
Dec 12, 2024	0.4000	0.4000	0.3950	0.3950	0.3950	5,000
Dec 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 10, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 9, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 6, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	114,100
Dec 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 3, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	7,000
Dec 2, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Nov 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Nov 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	6,000
Nov 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 21, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,019,900
Nov 19, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Nov 18, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	3,700
Nov 15, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	895,900
Nov 14, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	636,500
Nov 13, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Nov 12, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Nov 11, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Nov 8, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	5,000
Nov 7, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Nov 6, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Nov 5, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Nov 4, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Nov 1, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Oct 30, 2024	0.4100	0.4100	0.4050	0.4050	0.4050	8,000
Oct 29, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	20,000
Oct 28, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 25, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 24, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 23, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 22, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 21, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 18, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 17, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 16, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 14, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	5,000
Oct 11, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Oct 10, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Oct 9, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Oct 8, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Oct 7, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	900
Oct 4, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Oct 3, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Oct 2, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Oct 1, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Sep 30, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	55,000
Sep 27, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	90,000
Sep 26, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	2,300
Sep 25, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sep 24, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sep 23, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	95,300
Sep 20, 2024	0.4200	0.4200	0.4150	0.4150	0.4150	167,100
Sep 19, 2024	0.4150	0.4200	0.4150	0.4200	0.4200	21,400
Sep 18, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Sep 17, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Sep 16, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	12,100
Sep 13, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	4,100
Sep 12, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	63,200
Sep 11, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Sep 10, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	128,700
Sep 9, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sep 6, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sep 5, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sep 4, 2024	0.0025 Dividend
Sep 4, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sep 3, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	-
Sep 2, 2024	0.4400	0.4450	0.4400	0.4400	0.4375	53,600
Aug 30, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	49,000
Aug 29, 2024	0.4450	0.4450	0.4400	0.4400	0.4375	4,100
Aug 28, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	-
Aug 27, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	-
Aug 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	3,000
Aug 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4474	-
Aug 22, 2024	0.4450	0.4500	0.4450	0.4500	0.4474	100,000
Aug 21, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	-
Aug 20, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	2,500
Aug 19, 2024	0.4350	0.4350	0.4350	0.4350	0.4325	-
Aug 16, 2024	0.4350	0.4350	0.4350	0.4350	0.4325	6,000
Aug 15, 2024	0.4400	0.4400	0.4350	0.4350	0.4325	500
Aug 14, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	-
Aug 13, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	-
Aug 12, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	-
Aug 8, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	6,000
Aug 7, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	-
Aug 6, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	-
Aug 5, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	100,000
Aug 2, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	-
Aug 1, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	-
Jul 31, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	-
Jul 30, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	-
Jul 29, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	-
Jul 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	-
Jul 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	-
Jul 24, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	-
Jul 23, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	-
Jul 22, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	-
Jul 19, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	-
Jul 18, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	-
Jul 17, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	-
Jul 16, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	5,000
Jul 15, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	-
Jul 12, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	-
Jul 11, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	36,000
Jul 10, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	17,000
Jul 9, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	-
Jul 8, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	10,000
Jul 5, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	-
Jul 4, 2024	0.4400	0.4400	0.4400	0.4400	0.4375	28,000
Jul 3, 2024	0.4500	0.4500	0.4500	0.4500	0.4474	-
Jul 2, 2024	0.4500	0.4500	0.4500	0.4500	0.4474	8,000
Jul 1, 2024	0.4650	0.4650	0.4650	0.4650	0.4624	-
Jun 28, 2024	0.4650	0.4650	0.4650	0.4650	0.4624	-
Jun 27, 2024	0.4650	0.4650	0.4650	0.4650	0.4624	-
Jun 26, 2024	0.4650	0.4650	0.4650	0.4650	0.4624	-
Jun 25, 2024	0.4650	0.4650	0.4650	0.4650	0.4624	-
Jun 24, 2024	0.4650	0.4650	0.4650	0.4650	0.4624	200
Jun 21, 2024	0.4500	0.4500	0.4500	0.4500	0.4474	-
Jun 20, 2024	0.4500	0.4500	0.4500	0.4500	0.4474	-
Jun 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4474	-
Jun 18, 2024	0.4500	0.4500	0.4500	0.4500	0.4474	-
Jun 14, 2024	0.4500	0.4500	0.4500	0.4500	0.4474	-
Jun 13, 2024	0.4500	0.4500	0.4500	0.4500	0.4474	-
Jun 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4474	-
Jun 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4474	10,000
Jun 10, 2024	0.4500	0.4500	0.4500	0.4500	0.4474	-
Jun 7, 2024	0.4500	0.4500	0.4500	0.4500	0.4474	600
Jun 6, 2024	0.4500	0.4500	0.4500	0.4500	0.4474	-
Jun 5, 2024	0.4500	0.4500	0.4500	0.4500	0.4474	-
Jun 4, 2024	0.4500	0.4500	0.4500	0.4500	0.4474	-
Jun 3, 2024	0.4500	0.4500	0.4500	0.4500	0.4474	31,000
May 31, 2024	0.4500	0.4500	0.4500	0.4500	0.4474	-
May 30, 2024	0.4500	0.4500	0.4500	0.4500	0.4474	-
May 29, 2024	0.4500	0.4500	0.4500	0.4500	0.4474	-
May 28, 2024	0.4500	0.4500	0.4500	0.4500	0.4474	-
May 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4474	-
May 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4474	-
May 23, 2024	0.4650	0.4650	0.4500	0.4500	0.4474	25,000
May 21, 2024	0.4650	0.4650	0.4650	0.4650	0.4624	10,000
May 20, 2024	0.4700	0.4700	0.4700	0.4700	0.4673	-
May 17, 2024	0.4700	0.4700	0.4700	0.4700	0.4673	-
May 16, 2024	0.4700	0.4700	0.4700	0.4700	0.4673	-
May 15, 2024	0.4700	0.4700	0.4700	0.4700	0.4673	-
May 14, 2024	0.4700	0.4700	0.4700	0.4700	0.4673	-
May 13, 2024	0.4700	0.4700	0.4700	0.4700	0.4673	-
May 10, 2024	0.0100 Dividend
May 10, 2024	0.4700	0.4700	0.4700	0.4700	0.4673	-
May 9, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	-
May 8, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	58,400
May 7, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	13,100
May 6, 2024	0.4600	0.4600	0.4550	0.4550	0.4428	5,000
May 3, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	-
May 2, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	-
Apr 30, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	-
Apr 29, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	-
Apr 26, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	-
Apr 25, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	18,600
Apr 24, 2024	0.4550	0.4550	0.4550	0.4550	0.4428	5,900
Apr 23, 2024	0.4650	0.4650	0.4650	0.4650	0.4525	-
Apr 22, 2024	0.4650	0.4650	0.4650	0.4650	0.4525	100
Apr 19, 2024	0.4550	0.4550	0.4550	0.4550	0.4428	-
Apr 18, 2024	0.4550	0.4550	0.4550	0.4550	0.4428	-
Apr 17, 2024	0.4600	0.4600	0.4550	0.4550	0.4428	3,000
Apr 16, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	-
Apr 15, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	2,000
Apr 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	-
Apr 11, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	5,000
Apr 9, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	-
Apr 8, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	-
Apr 5, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	-
Apr 4, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	-
Apr 3, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	-
Apr 2, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	18,000
Apr 1, 2024	0.4650	0.4650	0.4650	0.4650	0.4525	-
Mar 28, 2024	0.4650	0.4650	0.4650	0.4650	0.4525	-
Mar 27, 2024	0.4650	0.4650	0.4650	0.4650	0.4525	20,000
Mar 26, 2024	0.4650	0.4650	0.4650	0.4650	0.4525	1,000
Mar 25, 2024	0.4650	0.4650	0.4650	0.4650	0.4525	-
Mar 22, 2024	0.4650	0.4650	0.4650	0.4650	0.4525	-
Mar 21, 2024	0.4650	0.4650	0.4650	0.4650	0.4525	-
Mar 20, 2024	0.4650	0.4650	0.4650	0.4650	0.4525	-
Mar 19, 2024	0.4650	0.4650	0.4650	0.4650	0.4525	5,000
Mar 18, 2024	0.4650	0.4650	0.4650	0.4650	0.4525	2,200
Mar 15, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	-
Mar 14, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	5,000
Mar 13, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	-
Mar 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	80,000
Mar 11, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	-
Mar 8, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	-
Mar 7, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	3,500
Mar 6, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	-
Mar 5, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	-
Mar 4, 2024	0.4700	0.4700	0.4700	0.4700	0.4574	-

5DO.SI Sakae Holdings Ltd.

0.0950

0.00%

540.SI Tung Lok Restaurants (2000) Ltd

0.0860

0.00%

YK9.SI YKGI Limited

0.0930

0.00%

5KI.SI Soup Holdings Limited

0.0650

+4.84%

5OI.SI Japan Foods Holding Ltd.

0.3300

0.00%

5ML.SI Old Chang Kee Ltd.

0.8000

-1.23%

1D0.SI Kimly Limited

0.3150

0.00%

LKNCY Luckin Coffee Inc.

27.61

-7.10%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ABR Holdings Limited (533.SI)

Related Tickers