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

SES - Delayed Quote SGD

Riverstone Holdings Limited (AP4.SI)

Compare
0.8900
+0.0050
+(0.56%)
At close: April 17 at 5:08:00 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.88000.89500.87500.89000.89001,833,900
Apr 16, 20250.88000.89000.87000.88500.88501,247,100
Apr 15, 20250.87500.88500.86500.88000.88001,406,500
Apr 14, 20250.88000.88500.87000.88000.88002,445,600
Apr 11, 20250.90500.90500.87000.88000.88004,074,500
Apr 10, 20250.91000.94500.90000.90500.90504,796,000
Apr 9, 20250.85000.92000.84000.90000.90008,720,500
Apr 8, 20250.85000.87000.83500.84500.84503,280,600
Apr 7, 20250.89000.89000.83000.84500.84504,254,500
Apr 4, 20250.92500.93000.89500.90500.90502,494,100
Apr 3, 20250.90500.93000.89500.92500.92504,396,100
Apr 2, 20250.91000.93000.90500.90500.90501,683,500
Apr 1, 20250.93000.94000.90500.90500.90502,720,800
Mar 28, 20250.94000.94500.92500.93000.93001,631,100
Mar 27, 20250.91000.93500.90500.93500.93503,381,900
Mar 26, 20250.91000.92000.90500.91500.91501,631,900
Mar 25, 20250.90500.92500.90500.91000.91002,596,600
Mar 24, 20250.92500.92500.90000.90500.90502,725,200
Mar 21, 20250.93000.93500.91000.92500.92502,933,000
Mar 20, 20250.93500.94500.92500.93000.93002,854,200
Mar 19, 20250.94500.95500.93500.93500.93502,041,700
Mar 18, 20250.93500.95000.93000.94500.94502,049,500
Mar 17, 20250.94000.94000.93000.93500.93501,762,600
Mar 14, 20250.95000.95000.93000.94000.94002,464,235
Mar 13, 20250.96500.98500.96000.96000.96003,112,200
Mar 12, 20250.96500.97000.95500.96000.96001,533,500
Mar 11, 20250.97500.97500.95500.96500.96504,340,200
Mar 10, 20250.98500.99000.97000.98500.98502,920,400
Mar 7, 20250.97000.99500.96500.98500.98502,721,700
Mar 6, 20250.96500.98000.96500.97000.97001,443,600
Mar 5, 20250.96500.97000.95500.96000.96002,730,300
Mar 4, 20250.98500.99000.95500.96500.96502,814,900
Mar 3, 20251.01001.01000.98000.98500.98503,097,000
Feb 28, 20250.98501.01000.98001.01001.01003,256,900
Feb 27, 20250.99500.99500.96500.99500.99503,977,900
Feb 26, 20251.00001.01000.97500.99000.99004,370,100
Feb 25, 20250.99001.01000.97500.99500.99503,990,000
Feb 24, 20251.01001.01000.94500.99000.99004,955,700
Feb 21, 20250.97501.00000.96501.00001.00001,773,500
Feb 20, 20250.99001.01000.97000.97500.97504,597,300
Feb 19, 20251.00001.02000.98500.99000.99006,158,100
Feb 18, 20251.02001.05001.00001.01001.01004,055,700
Feb 17, 20251.02001.03001.01001.02001.02001,574,800
Feb 14, 20251.01001.03001.01001.02001.02001,342,200
Feb 13, 20251.02001.04001.00001.01001.01009,224,900
Feb 12, 20251.04001.05001.02001.03001.03002,649,700
Feb 11, 20251.05001.05001.03001.03001.0300865,600
Feb 10, 20251.06001.07001.03001.04001.04002,875,300
Feb 7, 20251.05001.06001.04001.05001.05001,197,200
Feb 6, 20251.04001.06001.03001.05001.05003,965,700
Feb 5, 20251.02001.05001.01001.05001.05001,778,300
Feb 4, 20251.01001.02001.01001.02001.0200620,500
Feb 3, 20251.03001.03001.01001.01001.0100645,600
Jan 31, 20251.01001.03001.01001.02001.02001,135,600
Jan 28, 20251.02001.03001.00001.00001.00001,060,200
Jan 27, 20251.02001.04001.02001.02001.0200860,500
Jan 24, 20251.02001.04001.02001.02001.02001,085,700
Jan 23, 20251.04001.05001.02001.02001.02001,206,000
Jan 22, 20251.02001.05001.02001.04001.04001,168,800
Jan 21, 20251.02001.04001.02001.02001.0200547,600
Jan 20, 20251.02001.03001.01001.02001.0200591,300
Jan 17, 20251.01001.03001.01001.02001.0200467,100
Jan 16, 20251.02001.03001.01001.01001.0100433,900
Jan 15, 20251.03001.03001.00001.01001.01002,646,100
Jan 14, 20251.05001.07001.02001.03001.03001,601,300
Jan 13, 20251.06001.07001.05001.05001.0500885,800
Jan 10, 20251.07001.08001.05001.06001.06001,360,700
Jan 9, 20251.07001.09001.07001.07001.0700503,700
Jan 8, 20251.10001.10001.06001.07001.07001,454,500
Jan 7, 20251.10001.10001.08001.10001.1000676,100
Jan 6, 20251.08001.12001.08001.09001.09001,746,600
Jan 3, 20251.08001.09001.08001.08001.0800536,500
Jan 2, 20251.09001.09001.06001.07001.0700493,100
Dec 31, 20241.05001.09001.05001.09001.0900870,100
Dec 30, 20241.06001.07001.05001.05001.05001,010,700
Dec 27, 20241.07001.08001.06001.07001.0700924,100
Dec 26, 20241.07001.07001.06001.06001.0600406,600
Dec 24, 20241.06001.07001.06001.06001.0600358,100
Dec 23, 20241.07001.09001.05001.06001.06001,458,900
Dec 20, 20241.08001.09001.06001.09001.09003,586,200
Dec 19, 20241.07001.08001.06001.08001.08001,392,500
Dec 18, 20241.06001.07001.03001.07001.07004,669,600
Dec 17, 20241.03001.05001.03001.05001.05003,218,500
Dec 16, 20241.03001.05001.03001.03001.03001,394,300
Dec 13, 20241.05001.05001.03001.04001.04001,241,200
Dec 12, 20241.05001.07001.04001.05001.05003,068,700
Dec 11, 20241.05001.07001.04001.05001.05001,654,800
Dec 10, 20241.06001.07001.05001.05001.05001,884,000
Dec 9, 20241.07001.08001.06001.06001.06001,531,300
Dec 6, 20241.08001.09001.06001.08001.08002,029,100
Dec 5, 20241.09001.10001.07001.09001.09002,674,800
Dec 4, 20241.07001.10001.05001.09001.09004,507,600
Dec 3, 20241.05001.10001.05001.07001.07006,034,800
Dec 2, 20241.04001.06001.03001.05001.05002,629,700
Nov 29, 20241.04001.05001.03001.04001.04001,232,400
Nov 28, 20241.03001.06001.03001.04001.04005,508,400
Nov 27, 20241.03001.04001.01001.03001.03001,884,000
Nov 26, 20241.02001.06001.02001.04001.04004,965,500
Nov 25, 20241.02001.03001.01001.03001.03002,719,300
Nov 22, 20241.03001.04001.02001.04001.04003,256,600
Nov 21, 20241.05001.06001.02001.04001.04004,960,700
Nov 20, 20241.04001.06001.03001.05001.05007,204,700
Nov 19, 20241.01001.05001.00001.05001.05008,041,600
Nov 18, 20241.02001.02000.99501.01001.01004,235,700
Nov 15, 20241.00001.02000.99501.01001.01008,079,300
Nov 14, 20240.94001.00000.94001.00001.000010,539,800
Nov 13, 20240.90000.93500.90000.93500.93504,220,200
Nov 12, 20240.90000.91000.89500.90000.90002,364,300
Nov 11, 20240.90500.90500.89000.89000.89001,906,700
Nov 8, 20240.91000.91000.90000.91000.9100475,600
Nov 7, 20240.91500.92000.90000.90000.9000642,500
Nov 6, 20240.90000.91500.89500.91500.9150739,700
Nov 5, 20240.90000.90500.89500.90000.9000420,600
Nov 4, 20240.90500.90500.89500.90500.9050340,700
Nov 1, 20240.90500.90500.89000.90500.9050634,900
Oct 30, 20240.89000.91000.88500.90500.90503,977,100
Oct 29, 20240.89000.89500.88500.89000.89001,411,500
Oct 28, 20240.90000.90000.89000.89000.89001,033,900
Oct 25, 20240.89000.90500.88500.89500.89501,684,000
Oct 24, 20240.89500.89500.89000.89000.8900712,100
Oct 23, 20240.89500.90500.89000.89500.8950880,500
Oct 22, 20240.91500.91500.89000.89000.89002,999,400
Oct 21, 20240.90000.93000.89000.92500.92503,570,300
Oct 18, 20240.89500.90000.89500.90000.9000540,100
Oct 17, 20240.89000.90000.88500.89500.89501,865,600
Oct 16, 20240.90000.90000.89000.89000.89001,598,800
Oct 15, 20240.89500.90500.89000.89500.89501,087,100
Oct 14, 20240.88500.90500.88500.89000.89001,970,100
Oct 11, 20240.90000.90000.88000.88500.88501,939,700
Oct 10, 20240.90500.91000.89000.89000.89002,696,900
Oct 9, 20240.90000.91500.90000.90000.90001,525,800
Oct 8, 20240.91000.92000.90000.90000.90004,806,400
Oct 7, 20240.89000.91000.88500.91000.91001,786,000
Oct 4, 20240.88000.91000.88000.89500.89503,474,200
Oct 3, 20240.88000.88500.87000.87500.87502,148,300
Oct 2, 20240.88500.89500.88000.88000.88001,786,500
Oct 1, 20240.89000.89500.88500.88500.88501,673,600
Sep 30, 20240.89000.89000.88000.88500.88501,180,600
Sep 27, 20240.89500.90000.88500.89500.89502,717,200
Sep 26, 20240.88500.89500.88000.88500.88501,888,000
Sep 25, 20240.89500.90000.88000.88000.88001,953,500
Sep 24, 20240.91000.91000.88500.89000.89003,525,700
Sep 23, 20240.90000.92000.89500.91000.91001,976,900
Sep 20, 20240.92000.92000.90000.90500.90502,570,900
Sep 19, 20240.93500.93500.91000.91000.91003,076,700
Sep 18, 20240.92000.94000.91000.94000.94004,024,900
Sep 17, 20240.91500.92500.90500.91500.91504,783,900
Sep 16, 2024 0.0121 Dividend
Sep 16, 20240.87500.91500.86500.91500.91506,740,600
Sep 13, 20240.87000.88000.87000.87000.85791,713,300
Sep 12, 20240.88500.88500.87000.87000.85794,706,000
Sep 11, 20240.88000.90000.87500.88500.87272,325,300
Sep 10, 20240.88000.88000.87000.87500.86281,309,900
Sep 9, 20240.87500.89000.87000.87500.86283,915,100
Sep 6, 20240.87500.89000.87000.88500.87271,564,200
Sep 5, 20240.87000.88500.87000.87000.85791,676,100
Sep 4, 20240.88500.88500.87000.87000.85791,851,300
Sep 3, 20240.89000.89500.88000.88500.87272,915,800
Sep 2, 20240.89500.90500.88500.89000.87761,647,600
Aug 30, 20240.88500.90500.88000.89500.88262,319,600
Aug 29, 20240.90000.90000.87500.88500.87272,471,600
Aug 28, 20240.91500.92500.88500.90000.88755,382,700
Aug 27, 20240.92500.92500.91500.91500.90232,532,000
Aug 26, 20240.92000.94000.90500.92000.90723,215,800
Aug 23, 20240.93000.94000.91000.92000.90722,001,400
Aug 22, 20240.91000.93000.91000.92500.91212,394,800
Aug 21, 20240.92000.92500.90500.90500.89241,479,300
Aug 20, 20240.92000.93000.92000.92500.91212,263,000
Aug 19, 20240.92500.95000.91500.92500.91215,105,400
Aug 16, 20240.89500.92500.89500.91500.90232,687,000
Aug 15, 20240.91000.91000.89000.89500.88261,910,800
Aug 14, 20240.90500.91500.89500.91000.89732,885,000
Aug 13, 20240.89500.91000.87000.90000.88753,134,000
Aug 12, 20240.91500.91500.88500.89000.87764,140,900
Aug 8, 20240.92500.93000.89000.92000.90725,921,600
Aug 7, 20240.91000.94500.90500.92500.91216,757,300
Aug 6, 20240.89500.91000.87000.89500.88262,938,000
Aug 5, 20240.89000.90500.88000.90000.88753,557,000
Aug 2, 20240.94500.95000.91000.91000.89733,643,100
Aug 1, 20240.95500.96000.94000.94500.93191,900,900
Jul 31, 20240.96000.96000.94000.95500.94171,752,000
Jul 30, 20240.99000.99000.95000.96000.94662,265,300
Jul 29, 20240.98501.01000.98000.98500.97133,167,700
Jul 26, 20240.96000.98500.95000.97500.96142,152,100
Jul 25, 20240.95000.97500.94500.96000.94663,349,200
Jul 24, 20240.94000.95500.93000.95000.93681,835,100
Jul 23, 20240.95000.96500.93500.94000.92691,752,600
Jul 22, 20240.98000.98000.93000.95000.93684,344,400
Jul 19, 20241.00001.01000.98000.98000.96641,179,700
Jul 18, 20240.99001.00000.97001.00000.98614,135,500
Jul 17, 20240.98001.02000.97000.99500.98123,304,000
Jul 16, 20240.98500.98500.97000.97500.9614999,700
Jul 15, 20240.99001.00000.97000.98000.96641,865,300
Jul 12, 20241.01001.01000.99000.99500.98121,285,100
Jul 11, 20240.98501.01000.97001.00000.98612,430,600
Jul 10, 20240.97000.99500.97000.98500.97132,054,700
Jul 9, 20240.97500.98000.96000.97500.96141,520,200
Jul 8, 20240.98500.98500.97000.97000.9565677,100
Jul 5, 20240.99500.99500.98000.98500.9713712,500
Jul 4, 20240.97001.00000.96500.99500.98123,183,300
Jul 3, 20240.97000.98000.96500.97000.9565808,900
Jul 2, 20240.96500.98500.95500.96500.95162,807,400
Jul 1, 20240.97500.97500.96500.96500.95161,010,600
Jun 28, 20240.97000.98500.96500.97000.95651,764,800
Jun 27, 20240.99500.99500.96500.97000.95652,471,400
Jun 26, 20240.97500.99500.97500.98500.97131,914,700
Jun 25, 20241.01001.01000.97000.97500.96143,449,800
Jun 24, 20241.02001.03001.00001.01000.99602,624,200
Jun 21, 20240.98501.02000.98001.01000.99605,270,300
Jun 20, 20240.99501.01000.97500.98000.96643,104,000
Jun 19, 20240.97001.01000.96000.99500.98126,613,600
Jun 18, 20240.94000.97000.94000.96500.95162,265,300
Jun 14, 20240.95000.95000.93000.94000.92691,668,900
Jun 13, 20240.94000.96500.93500.94500.93193,880,000
Jun 12, 20240.93500.95000.93000.94000.92691,834,900
Jun 11, 20240.93500.94000.92000.93500.92202,412,900
Jun 10, 20240.95500.95500.93000.93000.91711,607,800
Jun 7, 20240.92500.96500.92500.94500.93196,113,400
Jun 6, 20240.93000.94500.92000.92000.90722,554,400
Jun 5, 20240.92000.93500.91000.93000.91712,003,400
Jun 4, 20240.89500.93000.89500.92000.90723,346,400
Jun 3, 20240.90000.90500.88500.90000.88752,523,500
May 31, 20240.89000.91000.88000.91000.89733,053,100
May 30, 20240.89000.89500.88500.89000.8776865,900
May 29, 20240.92000.92000.88000.89500.88262,045,100
May 28, 20240.93000.93000.90000.91000.89732,151,800
May 27, 20240.89500.93500.88000.93500.92206,317,800
May 24, 2024 0.01147 Dividend
May 24, 20240.92500.93000.89500.89500.88262,596,500
May 23, 20240.92000.94500.92000.93000.90582,668,200
May 21, 20240.94000.94000.92000.92500.90092,657,500
May 20, 20240.95000.95500.92500.93000.90583,648,100
May 17, 20240.93000.95000.91500.93000.90585,154,200
May 16, 20240.94500.95500.90500.92500.90098,620,800
May 15, 20240.89500.98500.89000.93000.905814,887,500
May 14, 20240.86000.90500.85500.88500.86195,260,600
May 13, 20240.88500.88500.85500.86000.83763,323,100
May 10, 20240.79000.89000.79000.89000.866823,002,100
May 9, 20240.78000.78500.77000.77500.75481,398,600
May 8, 20240.78500.79500.77500.78000.75972,726,900
May 7, 20240.79500.79500.78000.78000.7597949,100
May 6, 20240.78000.80000.78000.79000.76941,137,200
May 3, 20240.79000.79500.77500.77500.75481,697,300
May 2, 20240.78500.81000.78000.79000.76942,863,900
Apr 30, 2024 0.021402 Dividend
Apr 30, 20240.80000.80000.78000.78500.76452,713,600
Apr 29, 20240.80000.82500.79000.82000.77783,175,000
Apr 26, 20240.81500.81500.79000.79500.75411,905,400
Apr 25, 20240.82000.82500.81000.81500.77302,206,200
Apr 24, 20240.80000.82500.80000.82000.77782,542,100
Apr 23, 20240.80000.80500.79500.80000.7588801,200
Apr 22, 20240.79000.81500.79000.80500.76361,248,100
Apr 19, 20240.79500.80500.78500.79000.74931,427,500
Apr 18, 20240.80500.81000.79000.79500.75411,941,900
Apr 17, 20240.79000.81500.79000.80500.76361,734,200

Related Tickers

546.SI Medtecs International Corporation Limited
0.1110
+1.83%
 
BVA.SI Top Glove Corporation Bhd.
0.2600
0.00%
 
8K7.SI UG Healthcare Corporation Limited
0.1010
-0.98%
 
CLPBF Coloplast A/S
98.61
0.00%
 
FSPKF Fisher & Paykel Healthcare Corporation Limited
16.35
0.00%
 
7153.KL Kossan Rubber Industries Bhd
1.8200
0.00%
 
7113.KL Top Glove Corporation Bhd.
0.8750
+0.57%
 
AZTA Azenta, Inc.
25.25
-0.98%
 
STXS Stereotaxis, Inc.
1.8500
+3.35%
 
GCTK GlucoTrack, Inc.
0.1590
-3.05%