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

SES - Delayed Quote SGD

Addvalue Technologies Ltd (A31.SI)

0.0090

0.0000

(0.00%)

At close: April 4 at 5:04:04 PM GMT+8

Currency in SGD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.0090	0.0100	0.0090	0.0090	0.0090	3,420,200
Apr 3, 2025	0.0100	0.0100	0.0090	0.0090	0.0090	1,222,200
Apr 2, 2025	0.0090	0.0100	0.0090	0.0090	0.0090	220,800
Apr 1, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	3,778,000
Mar 28, 2025	0.0080	0.0090	0.0080	0.0080	0.0080	117,100
Mar 27, 2025	0.0090	0.0090	0.0080	0.0080	0.0080	200,500
Mar 26, 2025	0.0080	0.0090	0.0080	0.0090	0.0090	380,000
Mar 25, 2025	0.0090	0.0090	0.0080	0.0080	0.0080	2,147,300
Mar 24, 2025	0.0090	0.0090	0.0080	0.0080	0.0080	1,383,400
Mar 21, 2025	0.0090	0.0090	0.0080	0.0090	0.0090	228,800
Mar 20, 2025	0.0090	0.0090	0.0080	0.0090	0.0090	338,700
Mar 19, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 18, 2025	0.0080	0.0090	0.0080	0.0090	0.0090	2,001,000
Mar 17, 2025	0.0080	0.0090	0.0080	0.0080	0.0080	18,500
Mar 14, 2025	0.0080	0.0090	0.0080	0.0080	0.0080	803,200
Mar 13, 2025	0.0090	0.0090	0.0080	0.0090	0.0090	5,600
Mar 12, 2025	0.0090	0.0090	0.0080	0.0090	0.0090	16,700
Mar 11, 2025	0.0090	0.0090	0.0080	0.0080	0.0080	2,057,000
Mar 10, 2025	0.0090	0.0090	0.0080	0.0090	0.0090	886,400
Mar 7, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	6,000
Mar 6, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	301,000
Mar 5, 2025	0.0090	0.0090	0.0080	0.0090	0.0090	112,100
Mar 4, 2025	0.0090	0.0090	0.0080	0.0090	0.0090	561,500
Mar 3, 2025	0.0100	0.0100	0.0080	0.0080	0.0080	7,877,200
Feb 28, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	200,000
Feb 27, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 26, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	3,371,000
Feb 25, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	2,800,300
Feb 24, 2025	0.0090	0.0100	0.0090	0.0090	0.0090	100,700
Feb 21, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	114,000
Feb 20, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	13,215,400
Feb 19, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	1,564,400
Feb 18, 2025	0.0100	0.0100	0.0090	0.0100	0.0100	5,607,900
Feb 17, 2025	0.0100	0.0100	0.0090	0.0090	0.0090	1,439,800
Feb 14, 2025	0.0090	0.0100	0.0090	0.0090	0.0090	325,700
Feb 13, 2025	0.0100	0.0100	0.0090	0.0090	0.0090	1,115,500
Feb 12, 2025	0.0100	0.0100	0.0090	0.0100	0.0100	2,326,800
Feb 11, 2025	0.0100	0.0100	0.0090	0.0100	0.0100	14,895,500
Feb 10, 2025	0.0110	0.0110	0.0100	0.0100	0.0100	17,277,433
Feb 7, 2025	0.0110	0.0110	0.0100	0.0100	0.0100	52,200
Feb 6, 2025	0.0110	0.0110	0.0100	0.0100	0.0100	410,100
Feb 5, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	1,021,100
Feb 4, 2025	0.0110	0.0110	0.0100	0.0100	0.0100	120,300
Feb 3, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	100,500
Jan 31, 2025	0.0110	0.0110	0.0100	0.0110	0.0110	5,641,200
Jan 28, 2025	0.0110	0.0110	0.0100	0.0100	0.0100	11,200
Jan 27, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 24, 2025	0.0110	0.0110	0.0100	0.0110	0.0110	101,400
Jan 23, 2025	0.0110	0.0110	0.0100	0.0100	0.0100	808,800
Jan 22, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	55,500
Jan 21, 2025	0.0110	0.0110	0.0100	0.0100	0.0100	1,051,000
Jan 20, 2025	0.0110	0.0110	0.0100	0.0110	0.0110	1,724,200
Jan 17, 2025	0.0110	0.0120	0.0100	0.0110	0.0110	1,092,500
Jan 16, 2025	0.0110	0.0120	0.0100	0.0110	0.0110	15,054,400
Jan 15, 2025	0.0100	0.0110	0.0100	0.0100	0.0100	1,213,900
Jan 14, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 13, 2025	0.0100	0.0110	0.0100	0.0110	0.0110	200,800
Jan 10, 2025	0.0100	0.0110	0.0100	0.0100	0.0100	616,800
Jan 9, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 8, 2025	0.0110	0.0110	0.0100	0.0110	0.0110	502,200
Jan 7, 2025	0.0110	0.0110	0.0100	0.0110	0.0110	903,100
Jan 6, 2025	0.0110	0.0110	0.0100	0.0100	0.0100	1,300,100
Jan 3, 2025	0.0110	0.0110	0.0100	0.0100	0.0100	2,321,400
Jan 2, 2025	0.0110	0.0110	0.0100	0.0100	0.0100	692,500
Dec 31, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	539,400
Dec 30, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	34,700
Dec 27, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 26, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	300,000
Dec 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	200,000
Dec 23, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,100,000
Dec 20, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	2,111,600
Dec 19, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	700,000
Dec 18, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	201,100
Dec 17, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	216,400
Dec 16, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	4,905,200
Dec 13, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	2,161,000
Dec 12, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	5,271,000
Dec 11, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	7,454,100
Dec 10, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	185,000
Dec 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500,400
Dec 6, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 5, 2024	0.0100	0.0110	0.0090	0.0110	0.0110	2,358,500
Dec 4, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	1,405,800
Dec 3, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 2, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	416,800
Nov 29, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	8,517,100
Nov 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,000
Nov 27, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,020,000
Nov 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 25, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 22, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	381,200
Nov 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 20, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	6,950,100
Nov 19, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	2,200,100
Nov 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	550,000
Nov 15, 2024	0.0110	0.0120	0.0100	0.0100	0.0100	14,602,500
Nov 14, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	1,455,500
Nov 13, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,071,500
Nov 12, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	320,000
Nov 11, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	51,000
Nov 8, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	3,819,700
Nov 7, 2024	0.0110	0.0130	0.0110	0.0110	0.0110	9,500,900
Nov 6, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	1,312,100
Nov 5, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	2,217,800
Nov 4, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	100,900
Nov 1, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	216,900
Oct 30, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	946,500
Oct 29, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,005,100
Oct 28, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	508,800
Oct 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	100
Oct 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 23, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 22, 2024	0.0100	0.0110	0.0090	0.0110	0.0110	613,800
Oct 21, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	229,400
Oct 18, 2024	0.0110	0.0110	0.0090	0.0090	0.0090	2,498,800
Oct 17, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	31,100
Oct 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,000
Oct 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500,500
Oct 14, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	1,359,200
Oct 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 10, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	532,700
Oct 9, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,517,600
Oct 8, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	651,400
Oct 7, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	303,000
Oct 4, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	7,029,300
Oct 3, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	3,834,600
Oct 2, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,900,000
Oct 1, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	305,500
Sep 30, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	806,000
Sep 27, 2024	0.0110	0.0120	0.0100	0.0110	0.0110	2,071,800
Sep 26, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	5,357,600
Sep 25, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	2,879,900
Sep 24, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	5,288,200
Sep 23, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	100
Sep 20, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	200,000
Sep 19, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	850,100
Sep 18, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	1,178,800
Sep 17, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	23,300
Sep 16, 2024	0.0120	0.0130	0.0110	0.0110	0.0110	277,200
Sep 13, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	79,800
Sep 12, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,346,000
Sep 11, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	185,000
Sep 10, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	51,000
Sep 9, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Sep 6, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	266,000
Sep 5, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,001,200
Sep 4, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	429,500
Sep 3, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Sep 2, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	508,600
Aug 30, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	857,200
Aug 29, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Aug 28, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Aug 27, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	4,570,800
Aug 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Aug 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	306,100
Aug 22, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,298,000
Aug 21, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Aug 20, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
Aug 19, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	500,000
Aug 16, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	970,000
Aug 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	598,000
Aug 14, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
Aug 13, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Aug 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,982,800
Aug 8, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,099,900
Aug 7, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	800,100
Aug 6, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,234,000
Aug 5, 2024	0.0130	0.0140	0.0120	0.0140	0.0140	4,172,000
Aug 2, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,600,000
Aug 1, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	2,370,000
Jul 31, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,710,000
Jul 30, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	500,000
Jul 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	980,000
Jul 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,500,000
Jul 25, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	4,456,300
Jul 24, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	935,100
Jul 23, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	700,000
Jul 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	368,700
Jul 19, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	3,426,000
Jul 18, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,403,800
Jul 17, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	775,000
Jul 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	920,000
Jul 15, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	2,617,700
Jul 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,284,800
Jul 11, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	9,005,000
Jul 10, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	2,765,600
Jul 9, 2024	0.0140	0.0150	0.0140	0.0140	0.0140	6,431,300
Jul 8, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	500,000
Jul 5, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	3,969,900
Jul 4, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	13,321,600
Jul 3, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	6,113,000
Jul 2, 2024	0.0130	0.0140	0.0120	0.0130	0.0130	2,312,400
Jul 1, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,986,500
Jun 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	3,550,000
Jun 27, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	4,855,000
Jun 26, 2024	0.0130	0.0140	0.0120	0.0130	0.0130	2,250,800
Jun 25, 2024	0.0130	0.0140	0.0120	0.0140	0.0140	7,956,600
Jun 24, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	11,005,200
Jun 21, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	2,651,000
Jun 20, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	17,301,900
Jun 19, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	27,702,800
Jun 18, 2024	0.0110	0.0140	0.0110	0.0130	0.0130	23,380,900
Jun 14, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	600,000
Jun 13, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	3,046,700
Jun 12, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	6,487,000
Jun 11, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	4,861,000
Jun 10, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	3,050,000
Jun 7, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	12,385,000
Jun 6, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
Jun 5, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	3,700,600
Jun 4, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	8,017,700
Jun 3, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,220,000
May 31, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	3,918,300
May 30, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	11,649,000
May 29, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	2,421,900
May 28, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,350,000
May 27, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	4,482,300
May 24, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	2,757,700
May 23, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	2,132,800
May 21, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	2,590,000
May 20, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	590,000
May 17, 2024	0.0110	0.0120	0.0100	0.0120	0.0120	4,150,200
May 16, 2024	0.0110	0.0120	0.0100	0.0100	0.0100	1,366,100
May 15, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,090,000
May 14, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	4,622,500
May 13, 2024	0.0100	0.0120	0.0100	0.0110	0.0110	6,002,000
May 10, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	251,000
May 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,158,300
May 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 7, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	2,374,700
May 6, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,287,500
May 3, 2024	0.0100	0.0110	0.0090	0.0110	0.0110	3,969,300
May 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Apr 30, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	4,787,000
Apr 29, 2024	0.0080	0.0100	0.0080	0.0100	0.0100	12,538,500
Apr 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,519,500
Apr 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,328,200
Apr 24, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	2,710,000
Apr 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	4,550,100
Apr 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	901,500
Apr 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,367,800
Apr 18, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	5,401,400
Apr 17, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	50,000
Apr 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	355,200
Apr 15, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	200,000
Apr 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	5,921,400
Apr 9, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	6,600
Apr 8, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	110,200
Apr 5, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	510,000
Apr 4, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	320,100