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

SES - Delayed Quote SGD

Global Testing Corporation Limited (AYN.SI)

Compare

1.0200

+0.0100

+(0.99%)

At close: 1:34:39 PM GMT+8

Currency in SGD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	1.0200	1.0200	1.0200	1.0200	1.0200	16,400
Mar 3, 2025	1.0000	1.0100	0.9950	1.0100	1.0100	112,500
Feb 28, 2025	1.0000	1.0000	1.0000	1.0000	1.0000	2,000
Feb 27, 2025	0.9900	0.9900	0.9900	0.9900	0.9900	-
Feb 26, 2025	1.0100	1.0200	0.9900	0.9900	0.9900	54,400
Feb 25, 2025	0.9600	1.0400	0.9600	1.0100	1.0100	31,500
Feb 24, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	500
Feb 21, 2025	0.9350	0.9350	0.9350	0.9350	0.9350	-
Feb 20, 2025	0.9000	0.9350	0.9000	0.9350	0.9350	4,900
Feb 19, 2025	0.9700	0.9700	0.9700	0.9700	0.9700	-
Feb 18, 2025	0.9700	0.9700	0.9700	0.9700	0.9700	-
Feb 17, 2025	0.9700	0.9700	0.9700	0.9700	0.9700	300
Feb 14, 2025	0.9700	0.9700	0.9700	0.9700	0.9700	300
Feb 13, 2025	0.9700	0.9700	0.9700	0.9700	0.9700	-
Feb 12, 2025	0.9700	0.9700	0.9700	0.9700	0.9700	1,300
Feb 11, 2025	0.9850	0.9850	0.9850	0.9850	0.9850	-
Feb 10, 2025	0.9850	0.9850	0.9850	0.9850	0.9850	3,000
Feb 7, 2025	0.9850	0.9850	0.9850	0.9850	0.9850	-
Feb 6, 2025	0.9650	0.9850	0.9650	0.9850	0.9850	8,000
Feb 5, 2025	0.9750	0.9750	0.9750	0.9750	0.9750	1,000
Feb 4, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Feb 3, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 31, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	1,700
Jan 28, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 27, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 24, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 23, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	4,100
Jan 22, 2025	0.9800	0.9900	0.9800	0.9900	0.9900	800
Jan 21, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 20, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	1,000
Jan 17, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	4,000
Jan 16, 2025	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jan 15, 2025	0.9600	0.9900	0.9600	0.9900	0.9900	5,800
Jan 14, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	1,000
Jan 13, 2025	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 10, 2025	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 9, 2025	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 8, 2025	0.9400	1.0000	0.9400	1.0000	1.0000	9,900
Jan 7, 2025	0.9650	0.9650	0.9650	0.9650	0.9650	-
Jan 6, 2025	0.9650	0.9650	0.9650	0.9650	0.9650	600
Jan 3, 2025	0.9550	0.9550	0.9550	0.9550	0.9550	100
Jan 2, 2025	0.9350	0.9800	0.9350	0.9800	0.9800	9,200
Dec 31, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Dec 30, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	2,500
Dec 27, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Dec 26, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	300
Dec 24, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Dec 23, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Dec 20, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Dec 19, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Dec 18, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Dec 17, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Dec 16, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	11,600
Dec 13, 2024	0.9550	0.9600	0.9550	0.9600	0.9600	5,200
Dec 12, 2024	0.9800	0.9850	0.9550	0.9850	0.9850	6,000
Dec 11, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	2,100
Dec 10, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	35,000
Dec 9, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	10,100
Dec 6, 2024	0.9550	0.9600	0.9550	0.9600	0.9600	2,500
Dec 5, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Dec 4, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	25,100
Dec 3, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	73,100
Dec 2, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	30,400
Nov 29, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	100
Nov 28, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 27, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	100
Nov 26, 2024	0.9450	0.9600	0.9450	0.9600	0.9600	70,600
Nov 25, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Nov 22, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	200
Nov 21, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	100
Nov 20, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
Nov 19, 2024	0.9500	0.9950	0.9500	0.9950	0.9950	11,800
Nov 18, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Nov 15, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Nov 14, 2024	0.9300	1.0000	0.9300	1.0000	1.0000	21,700
Nov 13, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	500
Nov 12, 2024	0.9400	0.9400	0.9350	0.9350	0.9350	4,500
Nov 11, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Nov 8, 2024	0.9350	0.9350	0.9300	0.9300	0.9300	4,000
Nov 7, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Nov 6, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	100
Nov 5, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Nov 4, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	16,600
Nov 1, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Oct 30, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Oct 29, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Oct 28, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Oct 25, 2024	0.9350	0.9800	0.9350	0.9800	0.9800	18,500
Oct 24, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Oct 23, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Oct 22, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Oct 21, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Oct 18, 2024	0.9400	0.9400	0.9350	0.9350	0.9350	2,000
Oct 17, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 16, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 15, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 14, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 11, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 10, 2024	0.9300	0.9500	0.9300	0.9500	0.9500	3,300
Oct 9, 2024	0.9350	0.9350	0.9300	0.9300	0.9300	2,700
Oct 8, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Oct 7, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Oct 4, 2024	0.9300	0.9800	0.9300	0.9800	0.9800	28,000
Oct 3, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	2,200
Oct 2, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Oct 1, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Sep 30, 2024	0.9350	0.9350	0.9300	0.9300	0.9300	1,000
Sep 27, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Sep 26, 2024	0.9500	0.9550	0.9450	0.9450	0.9450	9,500
Sep 25, 2024	0.9300	0.9500	0.9300	0.9500	0.9500	42,400
Sep 24, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	8,000
Sep 23, 2024	0.9300	0.9350	0.9300	0.9350	0.9350	5,500
Sep 20, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	10,000
Sep 19, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	19,300
Sep 18, 2024	0.9200	0.9250	0.9200	0.9250	0.9250	1,200
Sep 17, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Sep 16, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Sep 13, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Sep 12, 2024	0.9300	0.9500	0.9300	0.9500	0.9500	10,300
Sep 11, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Sep 10, 2024	0.9200	0.9500	0.9200	0.9500	0.9500	191,600
Sep 9, 2024	0.9350	0.9600	0.9150	0.9150	0.9150	16,500
Sep 6, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Sep 5, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Sep 4, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Sep 3, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Sep 2, 2024	0.9500	0.9500	0.9350	0.9350	0.9350	5,500
Aug 30, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	1,000
Aug 29, 2024	0.9500	0.9500	0.9400	0.9400	0.9400	1,500
Aug 28, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	200
Aug 27, 2024	0.9000	0.9400	0.9000	0.9400	0.9400	17,600
Aug 26, 2024	0.9000	0.9050	0.9000	0.9000	0.9000	10,000
Aug 23, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Aug 22, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Aug 21, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Aug 20, 2024	0.9350	0.9350	0.9100	0.9200	0.9200	11,500
Aug 19, 2024	0.9500	0.9500	0.9350	0.9350	0.9350	22,600
Aug 16, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Aug 15, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	1,000
Aug 14, 2024	1.0000	1.0000	0.9000	0.9450	0.9450	8,500
Aug 13, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Aug 12, 2024	1.0100	1.0200	1.0100	1.0200	1.0200	500
Aug 8, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	8,100
Aug 7, 2024	0.9750	0.9750	0.9750	0.9750	0.9750	-
Aug 6, 2024	0.9750	0.9750	0.9750	0.9750	0.9750	700
Aug 5, 2024	0.9750	0.9750	0.9750	0.9750	0.9750	1,800
Aug 2, 2024	0.9750	1.0000	0.9750	1.0000	1.0000	1,000
Aug 1, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Jul 31, 2024	1.0000	1.0200	1.0000	1.0200	1.0200	2,000
Jul 30, 2024	0.9900	0.9900	0.9750	0.9850	0.9850	7,000
Jul 29, 2024	1.0400	1.0400	0.9700	0.9700	0.9700	4,300
Jul 26, 2024	1.0500	1.0700	1.0400	1.0700	1.0700	13,000
Jul 25, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	4,500
Jul 24, 2024	1.0600	1.0600	1.0500	1.0500	1.0500	7,100
Jul 23, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Jul 22, 2024	1.0400	1.0400	1.0300	1.0300	1.0300	4,000
Jul 19, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	2,300
Jul 18, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	5,000
Jul 17, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	200
Jul 16, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	1,000
Jul 15, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
Jul 12, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
Jul 11, 2024	1.0700	1.0700	1.0300	1.0700	1.0700	44,600
Jul 10, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Jul 9, 2024	1.0300	1.0800	1.0300	1.0800	1.0800	8,200
Jul 8, 2024	1.0200	1.0300	1.0200	1.0300	1.0300	2,700
Jul 5, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Jul 4, 2024	1.0200	1.0200	1.0100	1.0100	1.0100	3,000
Jul 3, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	1,000
Jul 2, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Jul 1, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	1,500
Jun 28, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	3,000
Jun 27, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	-
Jun 26, 2024	1.0500	1.0600	1.0500	1.0600	1.0600	11,400
Jun 25, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	-
Jun 24, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	13,100
Jun 21, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	4,000
Jun 20, 2024	1.0600	1.0800	1.0600	1.0700	1.0700	26,000
Jun 19, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	1,000
Jun 18, 2024	1.0000	1.0600	1.0000	1.0600	1.0600	17,500
Jun 14, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Jun 13, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Jun 12, 2024	1.0400	1.0500	1.0300	1.0500	1.0500	18,700
Jun 11, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	-
Jun 10, 2024	1.0300	1.0400	1.0300	1.0400	1.0400	2,000
Jun 7, 2024	1.0300	1.0400	1.0300	1.0300	1.0300	2,500
Jun 6, 2024	1.0200	1.0600	1.0200	1.0300	1.0300	3,000
Jun 5, 2024	1.0400	1.0400	1.0200	1.0200	1.0200	12,300
Jun 4, 2024	1.0300	1.0500	1.0200	1.0500	1.0500	11,400
Jun 3, 2024	1.0400	1.0500	1.0400	1.0500	1.0500	39,100
May 31, 2024	1.0200	1.0300	1.0200	1.0200	1.0200	32,000
May 30, 2024	0.0500 Dividend
May 30, 2024	1.0100	1.0300	1.0100	1.0300	1.0300	50,100
May 29, 2024	1.0500	1.0500	1.0500	1.0500	1.0000	9,700
May 28, 2024	1.0400	1.0400	1.0400	1.0400	0.9905	2,100
May 27, 2024	1.0300	1.0300	1.0300	1.0300	0.9810	-
May 24, 2024	1.0000	1.0300	0.9800	1.0300	0.9810	11,200
May 23, 2024	1.0200	1.0300	1.0000	1.0300	0.9810	113,300
May 21, 2024	1.0200	1.0200	1.0200	1.0200	0.9714	6,600
May 20, 2024	1.0200	1.0300	1.0200	1.0200	0.9714	3,500
May 17, 2024	1.0000	1.0000	1.0000	1.0000	0.9524	-
May 16, 2024	1.0100	1.0100	1.0000	1.0000	0.9524	42,000
May 15, 2024	1.0000	1.0000	1.0000	1.0000	0.9524	14,300
May 14, 2024	0.9750	0.9950	0.9750	0.9950	0.9476	33,400
May 13, 2024	0.9550	0.9700	0.9550	0.9650	0.9190	17,300
May 10, 2024	0.9550	0.9550	0.9550	0.9550	0.9095	2,400
May 9, 2024	0.9700	0.9700	0.9550	0.9550	0.9095	11,700
May 8, 2024	0.9700	0.9700	0.9700	0.9700	0.9238	7,800
May 7, 2024	0.9550	0.9700	0.9550	0.9700	0.9238	3,300
May 6, 2024	0.9550	0.9550	0.9550	0.9550	0.9095	-
May 3, 2024	0.9550	0.9550	0.9550	0.9550	0.9095	5,900
May 2, 2024	0.9700	0.9750	0.9500	0.9750	0.9286	18,000
Apr 30, 2024	0.9750	0.9750	0.9500	0.9500	0.9048	23,000
Apr 29, 2024	0.9550	0.9750	0.9550	0.9750	0.9286	5,500
Apr 26, 2024	0.9700	0.9700	0.9600	0.9600	0.9143	17,200
Apr 25, 2024	0.9600	0.9600	0.9600	0.9600	0.9143	3,000
Apr 24, 2024	0.9350	0.9500	0.9350	0.9500	0.9048	15,500
Apr 23, 2024	0.9350	0.9350	0.9300	0.9350	0.8905	3,000
Apr 22, 2024	0.9350	0.9350	0.9000	0.9300	0.8857	16,800
Apr 19, 2024	0.9000	0.9000	0.9000	0.9000	0.8571	500
Apr 18, 2024	0.9050	0.9050	0.9050	0.9050	0.8619	-
Apr 17, 2024	0.9050	0.9050	0.9050	0.9050	0.8619	-
Apr 16, 2024	0.9350	0.9350	0.9050	0.9050	0.8619	4,000
Apr 15, 2024	0.9250	0.9300	0.9250	0.9300	0.8857	4,800
Apr 12, 2024	0.9350	0.9350	0.9350	0.9350	0.8905	-
Apr 11, 2024	0.9350	0.9350	0.9350	0.9350	0.8905	65,600
Apr 9, 2024	0.9350	0.9350	0.9200	0.9350	0.8905	48,900
Apr 8, 2024	0.9100	0.9300	0.9100	0.9300	0.8857	20,600
Apr 5, 2024	0.8800	0.8800	0.8800	0.8800	0.8381	-
Apr 4, 2024	0.8800	0.8800	0.8800	0.8800	0.8381	100
Apr 3, 2024	0.8800	0.9000	0.8800	0.9000	0.8571	14,000
Apr 2, 2024	0.8900	0.8900	0.8900	0.8900	0.8476	29,000
Apr 1, 2024	0.8850	0.9000	0.8850	0.9000	0.8571	700
Mar 28, 2024	0.8800	0.8800	0.8800	0.8800	0.8381	-
Mar 27, 2024	0.8850	0.8850	0.8800	0.8800	0.8381	24,300
Mar 26, 2024	0.8850	0.8850	0.8850	0.8850	0.8429	1,000
Mar 25, 2024	0.8750	0.8850	0.8750	0.8850	0.8429	3,400
Mar 22, 2024	0.9000	0.9000	0.9000	0.9000	0.8571	-
Mar 21, 2024	0.9000	0.9000	0.9000	0.9000	0.8571	2,700
Mar 20, 2024	0.9000	0.9050	0.9000	0.9050	0.8619	1,900
Mar 19, 2024	0.8950	0.8950	0.8950	0.8950	0.8524	-
Mar 18, 2024	0.8950	0.8950	0.8950	0.8950	0.8524	3,000
Mar 15, 2024	0.8750	0.8750	0.8750	0.8750	0.8333	-
Mar 14, 2024	0.8750	0.8750	0.8750	0.8750	0.8333	2,100
Mar 13, 2024	0.8800	0.8800	0.8750	0.8800	0.8381	10,400
Mar 12, 2024	0.8750	0.8800	0.8750	0.8800	0.8381	6,900
Mar 11, 2024	0.8700	0.9000	0.8700	0.9000	0.8571	16,400
Mar 8, 2024	0.8650	0.8650	0.8650	0.8650	0.8238	-
Mar 7, 2024	0.8650	0.8650	0.8650	0.8650	0.8238	-
Mar 6, 2024	0.8650	0.8650	0.8650	0.8650	0.8238	-
Mar 5, 2024	0.8950	0.8950	0.8650	0.8650	0.8238	3,400
Mar 4, 2024	0.8700	0.8700	0.8650	0.8650	0.8238	23,000

688082.SS ACM Research (Shanghai), Inc.

107.00

+1.37%

5DD.SI Micro-Mechanics (Holdings) Ltd.

1.5900

-2.45%

558.SI UMS Integration Limited

1.1000

+2.80%

AWX.SI AEM Holdings Ltd.

1.3000

-2.26%

COHU Cohu, Inc.

18.00

+1.29%

ACMR ACM Research, Inc.

25.54

+5.06%

LRCX Lam Research Corporation

76.44

+0.87%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Global Testing Corporation Limited (AYN.SI)

Related Tickers