SES - Delayed Quote SGD

Acesian Partners Limited (5FW.SI)

0.0380

0.0000

(0.00%)

At close: January 14 at 12:58:17 PM GMT+8

Currency in SGD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	180,100
Jan 13, 2025	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jan 10, 2025	0.0360	0.0360	0.0360	0.0360	0.0360	500
Jan 9, 2025	0.0390	0.0400	0.0370	0.0400	0.0400	1,872,400
Jan 8, 2025	0.0410	0.0410	0.0390	0.0390	0.0390	1,778,300
Jan 7, 2025	0.0420	0.0430	0.0420	0.0430	0.0430	257,600
Jan 6, 2025	0.0400	0.0410	0.0400	0.0410	0.0410	212,000
Jan 3, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jan 2, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	-
Dec 31, 2024	0.0450	0.0450	0.0380	0.0380	0.0380	800
Dec 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100
Dec 27, 2024	0.0450	0.0450	0.0420	0.0420	0.0420	300,000
Dec 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100
Dec 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 19, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	500
Dec 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100
Dec 13, 2024	0.0420	0.0430	0.0420	0.0430	0.0430	109,100
Dec 12, 2024	0.0420	0.0430	0.0420	0.0430	0.0430	200
Dec 11, 2024	0.0420	0.0430	0.0420	0.0430	0.0430	306,100
Dec 10, 2024	0.0450	0.0450	0.0420	0.0420	0.0420	323,300
Dec 9, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Dec 6, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Dec 5, 2024	0.0440	0.0450	0.0420	0.0420	0.0420	400
Dec 4, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Dec 3, 2024	0.0450	0.0450	0.0430	0.0430	0.0430	500
Dec 2, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	100
Nov 29, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	100
Nov 28, 2024	0.0450	0.0450	0.0430	0.0430	0.0430	100,200
Nov 27, 2024	0.0430	0.0440	0.0420	0.0440	0.0440	382,100
Nov 26, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	39,000
Nov 25, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Nov 22, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Nov 21, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	200,100
Nov 20, 2024	0.0440	0.0440	0.0430	0.0430	0.0430	60,100
Nov 19, 2024	0.0420	0.0440	0.0420	0.0440	0.0440	20,000
Nov 18, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	100
Nov 15, 2024	0.0440	0.0450	0.0440	0.0440	0.0440	168,100
Nov 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100
Nov 13, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	300,100
Nov 12, 2024	0.0430	0.0450	0.0430	0.0450	0.0450	962,900
Nov 11, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	111,400
Nov 8, 2024	0.0440	0.0440	0.0430	0.0430	0.0430	1,000
Nov 7, 2024	0.0440	0.0440	0.0430	0.0430	0.0430	250,500
Nov 6, 2024	0.0440	0.0440	0.0430	0.0440	0.0440	10,200
Nov 5, 2024	0.0430	0.0440	0.0430	0.0440	0.0440	90,100
Nov 4, 2024	0.0430	0.0440	0.0430	0.0430	0.0430	465,100
Nov 1, 2024	0.0440	0.0440	0.0430	0.0430	0.0430	328,100
Oct 30, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Oct 29, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	122,800
Oct 28, 2024	0.0460	0.0460	0.0430	0.0430	0.0430	895,000
Oct 25, 2024	0.0440	0.0470	0.0440	0.0450	0.0450	4,862,200
Oct 24, 2024	0.0430	0.0450	0.0430	0.0450	0.0450	1,506,500
Oct 23, 2024	0.0440	0.0440	0.0430	0.0430	0.0430	118,800
Oct 22, 2024	0.0430	0.0450	0.0430	0.0440	0.0440	5,825,500
Oct 21, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Oct 18, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	200
Oct 17, 2024	0.0420	0.0430	0.0420	0.0420	0.0420	783,100
Oct 16, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	420,000
Oct 15, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	550,000
Oct 14, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	1,139,300
Oct 11, 2024	0.0420	0.0440	0.0420	0.0420	0.0420	2,500,300
Oct 10, 2024	0.0410	0.0420	0.0410	0.0410	0.0410	1,897,800
Oct 9, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	500,000
Oct 8, 2024	0.0430	0.0430	0.0420	0.0420	0.0420	95,400
Oct 7, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	683,400
Oct 4, 2024	0.0420	0.0430	0.0420	0.0420	0.0420	1,988,200
Oct 3, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	669,000
Oct 2, 2024	0.0420	0.0420	0.0410	0.0410	0.0410	602,400
Oct 1, 2024	0.0450	0.0450	0.0430	0.0440	0.0440	255,300
Sep 30, 2024	0.0400	0.0460	0.0400	0.0430	0.0430	2,885,600
Sep 27, 2024	0.0420	0.0420	0.0390	0.0390	0.0390	25,000
Sep 26, 2024	0.0390	0.0440	0.0390	0.0430	0.0430	498,200
Sep 25, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep 24, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep 23, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep 20, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep 19, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep 18, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep 17, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep 16, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep 13, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep 12, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep 11, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep 10, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep 9, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep 6, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep 5, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep 4, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep 3, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep 2, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Aug 30, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Aug 29, 2024	0.0360	0.0410	0.0360	0.0410	0.0410	58,800
Aug 28, 2024	0.0380	0.0380	0.0370	0.0370	0.0370	152,900
Aug 27, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Aug 26, 2024	0.0380	0.0380	0.0370	0.0370	0.0370	119,300
Aug 23, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	115,300
Aug 22, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Aug 21, 2024	0.0370	0.0380	0.0370	0.0380	0.0380	372,500
Aug 20, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Aug 19, 2024	0.0350	0.0380	0.0350	0.0370	0.0370	113,600
Aug 16, 2024	0.0330	0.0410	0.0330	0.0330	0.0330	300
Aug 15, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	100
Aug 14, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Aug 13, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Aug 12, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Aug 8, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Aug 7, 2024	0.0380	0.0390	0.0380	0.0380	0.0380	700,000
Aug 6, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	700,000
Aug 5, 2024	0.0390	0.0390	0.0380	0.0380	0.0380	383,200
Aug 2, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	190,100
Aug 1, 2024	0.0410	0.0420	0.0400	0.0410	0.0410	1,347,100
Jul 31, 2024	0.0410	0.0410	0.0390	0.0410	0.0410	678,200
Jul 30, 2024	0.0430	0.0430	0.0420	0.0420	0.0420	640,000
Jul 29, 2024	0.0450	0.0450	0.0440	0.0440	0.0440	200
Jul 26, 2024	0.0440	0.0450	0.0440	0.0440	0.0440	604,800
Jul 25, 2024	0.0440	0.0440	0.0430	0.0440	0.0440	642,300
Jul 24, 2024	0.0430	0.0460	0.0430	0.0440	0.0440	546,800
Jul 23, 2024	0.0430	0.0440	0.0430	0.0440	0.0440	335,700
Jul 22, 2024	0.0440	0.0440	0.0430	0.0430	0.0430	255,800
Jul 19, 2024	0.0460	0.0460	0.0440	0.0440	0.0440	302,100
Jul 18, 2024	0.0450	0.0460	0.0430	0.0460	0.0460	694,500
Jul 17, 2024	0.0440	0.0460	0.0440	0.0460	0.0460	450,400
Jul 16, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	100
Jul 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 12, 2024	0.0460	0.0470	0.0450	0.0450	0.0450	908,400
Jul 11, 2024	0.0450	0.0460	0.0450	0.0460	0.0460	258,700
Jul 10, 2024	0.0430	0.0460	0.0420	0.0440	0.0440	1,274,100
Jul 9, 2024	0.0440	0.0440	0.0430	0.0440	0.0440	547,400
Jul 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,600
Jul 5, 2024	0.0450	0.0460	0.0450	0.0450	0.0450	863,700
Jul 4, 2024	0.0440	0.0460	0.0430	0.0440	0.0440	1,910,800
Jul 3, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	300,000
Jul 2, 2024	0.0430	0.0440	0.0430	0.0440	0.0440	767,200
Jul 1, 2024	0.0430	0.0430	0.0420	0.0420	0.0420	637,700
Jun 28, 2024	0.0440	0.0440	0.0430	0.0430	0.0430	936,100
Jun 27, 2024	0.0460	0.0460	0.0430	0.0430	0.0430	696,000
Jun 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	600,000
Jun 25, 2024	0.0460	0.0460	0.0450	0.0450	0.0450	1,130,400
Jun 24, 2024	0.0460	0.0470	0.0460	0.0460	0.0460	853,600
Jun 21, 2024	0.0470	0.0470	0.0460	0.0470	0.0470	630,500
Jun 20, 2024	0.0470	0.0470	0.0460	0.0460	0.0460	1,792,300
Jun 19, 2024	0.0460	0.0470	0.0450	0.0470	0.0470	1,145,800
Jun 18, 2024	0.0460	0.0470	0.0450	0.0450	0.0450	1,744,000
Jun 14, 2024	0.0470	0.0470	0.0460	0.0460	0.0460	1,706,400
Jun 13, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	1,207,600
Jun 12, 2024	0.0480	0.0480	0.0470	0.0470	0.0470	769,800
Jun 11, 2024	0.0470	0.0490	0.0460	0.0480	0.0480	3,134,000
Jun 10, 2024	0.0500	0.0500	0.0470	0.0480	0.0480	1,612,000
Jun 7, 2024	0.0480	0.0510	0.0480	0.0490	0.0490	7,755,600
Jun 6, 2024	0.0470	0.0480	0.0470	0.0480	0.0480	1,027,800
Jun 5, 2024	0.0480	0.0480	0.0470	0.0470	0.0470	1,954,800
Jun 4, 2024	0.0490	0.0500	0.0480	0.0480	0.0480	1,755,800
Jun 3, 2024	0.0470	0.0490	0.0470	0.0480	0.0480	3,448,600
May 31, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	798,000
May 30, 2024	0.0460	0.0480	0.0460	0.0480	0.0480	1,862,800
May 29, 2024	0.0470	0.0480	0.0470	0.0480	0.0480	654,900
May 28, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	100,000
May 27, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	1,750,000
May 24, 2024	0.0490	0.0490	0.0480	0.0490	0.0490	742,400
May 23, 2024	0.0490	0.0500	0.0480	0.0500	0.0500	3,155,400
May 21, 2024	0.0480	0.0490	0.0480	0.0490	0.0490	1,470,800
May 20, 2024	0.0490	0.0500	0.0480	0.0480	0.0480	610,400
May 17, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	409,300
May 16, 2024	0.0490	0.0500	0.0480	0.0500	0.0500	560,100
May 15, 2024	0.0500	0.0510	0.0490	0.0500	0.0500	3,113,400
May 14, 2024	0.0490	0.0520	0.0490	0.0500	0.0500	6,030,000
May 13, 2024	0.0490	0.0490	0.0480	0.0480	0.0480	1,032,800
May 10, 2024	0.0480	0.0490	0.0480	0.0490	0.0490	730,700
May 9, 2024	0.0480	0.0490	0.0470	0.0480	0.0480	2,257,200
May 8, 2024	0.0450	0.0490	0.0450	0.0480	0.0480	3,535,700
May 7, 2024	0.0470	0.0470	0.0460	0.0460	0.0460	276,000
May 6, 2024	0.0450	0.0460	0.0450	0.0460	0.0460	2,330,000
May 3, 2024	0.0460	0.0470	0.0450	0.0450	0.0450	668,100
May 2, 2024	0.0440	0.0470	0.0440	0.0450	0.0450	2,141,900
Apr 30, 2024	0.0440	0.0450	0.0440	0.0440	0.0440	188,000
Apr 29, 2024	0.0440	0.0450	0.0430	0.0440	0.0440	539,700
Apr 26, 2024	0.0440	0.0450	0.0430	0.0430	0.0430	1,643,800
Apr 25, 2024	0.0440	0.0440	0.0430	0.0430	0.0430	224,600
Apr 24, 2024	0.0450	0.0460	0.0430	0.0430	0.0430	1,028,700
Apr 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	600,400
Apr 22, 2024	0.0440	0.0450	0.0430	0.0450	0.0450	142,600
Apr 19, 2024	0.0450	0.0470	0.0420	0.0450	0.0450	5,495,700
Apr 18, 2024	0.0460	0.0470	0.0440	0.0440	0.0440	1,612,900
Apr 17, 2024	0.0470	0.0470	0.0450	0.0450	0.0450	674,400
Apr 16, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	502,100
Apr 15, 2024	0.0490	0.0490	0.0460	0.0460	0.0460	960,200
Apr 12, 2024	0.0480	0.0500	0.0480	0.0490	0.0490	4,600,200
Apr 11, 2024	0.0460	0.0480	0.0450	0.0470	0.0470	2,156,500
Apr 9, 2024	0.0460	0.0490	0.0460	0.0480	0.0480	6,255,200
Apr 8, 2024	0.0450	0.0450	0.0440	0.0440	0.0440	354,800
Apr 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	392,500
Apr 4, 2024	0.0450	0.0460	0.0450	0.0450	0.0450	340,300
Apr 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	838,800
Apr 2, 2024	0.0460	0.0490	0.0450	0.0450	0.0450	4,446,500
Apr 1, 2024	0.0450	0.0460	0.0430	0.0450	0.0450	2,073,800
Mar 28, 2024	0.0430	0.0450	0.0430	0.0450	0.0450	610,300
Mar 27, 2024	0.0430	0.0440	0.0420	0.0430	0.0430	566,100
Mar 26, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	100
Mar 25, 2024	0.0430	0.0440	0.0430	0.0440	0.0440	259,700
Mar 22, 2024	0.0430	0.0440	0.0430	0.0440	0.0440	501,300
Mar 21, 2024	0.0450	0.0450	0.0430	0.0430	0.0430	288,300
Mar 20, 2024	0.0430	0.0490	0.0430	0.0440	0.0440	983,700
Mar 19, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	19,800
Mar 18, 2024	0.0440	0.0440	0.0430	0.0430	0.0430	1,286,400
Mar 15, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	400,100
Mar 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	20,100
Mar 13, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Mar 12, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	149,900
Mar 11, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	416,100
Mar 8, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	70,000
Mar 7, 2024	0.0440	0.0440	0.0430	0.0430	0.0430	80,000
Mar 6, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	109,300
Mar 5, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	400,000
Mar 4, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	100,000
Mar 1, 2024	0.0440	0.0450	0.0440	0.0450	0.0450	442,900
Feb 29, 2024	0.0450	0.0450	0.0430	0.0450	0.0450	2,150,700
Feb 28, 2024	0.0460	0.0470	0.0450	0.0470	0.0470	377,700
Feb 27, 2024	0.0460	0.0470	0.0450	0.0450	0.0450	240,500
Feb 26, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	100
Feb 23, 2024	0.0480	0.0480	0.0450	0.0450	0.0450	458,400
Feb 22, 2024	0.0460	0.0460	0.0450	0.0450	0.0450	68,900
Feb 21, 2024	0.0460	0.0480	0.0450	0.0480	0.0480	421,800
Feb 20, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	100
Feb 19, 2024	0.0470	0.0470	0.0460	0.0460	0.0460	150,100
Feb 16, 2024	0.0450	0.0470	0.0450	0.0460	0.0460	1,588,600
Feb 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	19,500
Feb 14, 2024	0.0450	0.0460	0.0450	0.0460	0.0460	246,300
Feb 13, 2024	0.0450	0.0460	0.0450	0.0460	0.0460	294,700
Feb 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	33,500
Feb 8, 2024	0.0450	0.0460	0.0450	0.0460	0.0460	2,700
Feb 7, 2024	0.0470	0.0470	0.0450	0.0450	0.0450	100,200
Feb 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 5, 2024	0.0460	0.0460	0.0450	0.0450	0.0450	300,100
Feb 2, 2024	0.0460	0.0460	0.0440	0.0450	0.0450	350,100
Feb 1, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	497,900
Jan 31, 2024	0.0460	0.0460	0.0450	0.0450	0.0450	50,100
Jan 30, 2024	0.0460	0.0460	0.0450	0.0450	0.0450	225,300
Jan 29, 2024	0.0450	0.0460	0.0450	0.0450	0.0450	200,200
Jan 26, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	811,700
Jan 25, 2024	0.0470	0.0480	0.0460	0.0480	0.0480	403,300
Jan 24, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Jan 23, 2024	0.0480	0.0480	0.0450	0.0470	0.0470	1,324,200
Jan 22, 2024	0.0480	0.0500	0.0460	0.0480	0.0480	1,937,400
Jan 19, 2024	0.0430	0.0480	0.0430	0.0470	0.0470	4,904,100
Jan 18, 2024	0.0430	0.0440	0.0430	0.0430	0.0430	474,700
Jan 17, 2024	0.0440	0.0440	0.0430	0.0430	0.0430	164,700
Jan 16, 2024	0.0450	0.0460	0.0440	0.0440	0.0440	1,827,000
Jan 15, 2024	0.0480	0.0500	0.0460	0.0460	0.0460	3,401,400

TOOD Thermwood Corporation

22.00

0.00%

TXMC The Tirex Corporation

0.0000

0.00%

STGN.SW StarragTornos Group AG

38.20

0.00%

SYM.MX SYMBOTIC INC

545.24

+7.12%

NRXXY Nordex SE

6.19

0.00%

ATCOAs.XC

F3C.F SFC Energy AG

16.62

-1.42%

XY6.DE Xylem Inc.

113.50

+1.25%

MBH3.SG Maschinenfabrik Berthold Hermle AG

160.50

+0.63%

PO0.SG Ballard Power Systems Inc

1.5845

+5.04%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Acesian Partners Limited (5FW.SI)

Related Tickers