SES - Delayed Quote SGD

Accrelist Ltd. (QZG.SI)

Compare
0.0390
0.0000
(0.00%)
At close: 3:52:23 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.03900.03900.03900.03900.0390100,000
Jan 16, 20250.03900.03900.03900.03900.0390101,000
Jan 15, 20250.03900.03900.03900.03900.039050,000
Jan 14, 20250.04000.04000.03800.03800.0380100,100
Jan 13, 20250.04000.04000.03900.03900.0390100,000
Jan 10, 20250.03900.03900.03900.03900.0390-
Jan 9, 20250.04000.04000.03900.03900.0390100,000
Jan 8, 20250.03600.04000.03600.03800.0380171,000
Jan 7, 20250.03600.04000.03600.03900.0390125,000
Jan 6, 20250.03900.03900.03900.03900.039093,500
Jan 3, 20250.03900.04000.03900.03900.0390100,200
Jan 2, 20250.03800.03800.03800.03800.0380-
Dec 31, 20240.03800.03800.03800.03800.0380-
Dec 30, 20240.03800.03800.03800.03800.0380-
Dec 27, 20240.03800.03800.03800.03800.0380-
Dec 26, 20240.03800.03800.03800.03800.0380-
Dec 24, 20240.03800.03800.03800.03800.0380-
Dec 23, 20240.04000.04000.03800.03800.0380212,500
Dec 20, 20240.03900.03900.03900.03900.0390-
Dec 19, 20240.03900.03900.03900.03900.039050,200
Dec 18, 20240.03900.04000.03900.03900.039097,500
Dec 17, 20240.03800.03800.03800.03800.0380-
Dec 16, 20240.03900.03900.03800.03800.038070,000
Dec 13, 20240.03900.03900.03900.03900.0390126,000
Dec 12, 20240.03900.03900.03900.03900.0390-
Dec 11, 20240.03900.03900.03900.03900.039040,000
Dec 10, 20240.03700.03900.03700.03900.0390149,200
Dec 9, 20240.03900.04000.03900.04000.0400350,200
Dec 6, 20240.04000.04000.04000.04000.0400-
Dec 5, 20240.03800.04000.03800.04000.0400315,300
Dec 4, 20240.03500.03700.03500.03700.0370127,600
Dec 3, 20240.03800.03800.03700.03700.0370200,000
Dec 2, 20240.03900.03900.03900.03900.0390100
Nov 29, 20240.03900.03900.03900.03900.039093,100
Nov 28, 20240.03300.03300.03300.03300.0330-
Nov 27, 20240.03300.03300.03300.03300.0330-
Nov 26, 20240.03300.03300.03300.03300.0330-
Nov 25, 20240.03300.03300.03300.03300.0330-
Nov 22, 20240.03500.04100.03200.03300.0330520,300
Nov 21, 20240.02900.03900.02900.03700.0370950,400
Nov 20, 20240.03600.03600.03600.03600.0360-
Nov 19, 20240.03100.03600.03100.03600.036038,000
Nov 18, 20240.03100.03100.03100.03100.0310-
Nov 15, 20240.03100.03100.03100.03100.0310118,000
Nov 14, 20240.03600.03600.03600.03600.0360-
Nov 13, 20240.03600.03600.03500.03600.0360162,200
Nov 12, 20240.03600.03600.03600.03600.0360-
Nov 11, 20240.03600.03600.03600.03600.0360-
Nov 8, 20240.03600.03600.03600.03600.0360-
Nov 7, 20240.03600.03600.03600.03600.0360-
Nov 6, 20240.03700.03700.03600.03600.036026,400
Nov 5, 20240.03700.03800.03700.03800.038065,000
Nov 4, 20240.03900.03900.03900.03900.0390-
Nov 1, 20240.03900.03900.03900.03900.0390-
Oct 30, 20240.03900.03900.03900.03900.0390100,000
Oct 29, 20240.03900.03900.03900.03900.039027,000
Oct 28, 20240.04000.04000.04000.04000.0400-
Oct 25, 20240.04000.04000.04000.04000.0400-
Oct 24, 20240.04000.04000.04000.04000.0400-
Oct 23, 20240.04000.04000.04000.04000.040042,700
Oct 22, 20240.04000.04000.04000.04000.040015,000
Oct 21, 20240.04100.04100.04100.04100.0410-
Oct 18, 20240.04200.04200.04100.04100.0410265,000
Oct 17, 20240.04100.04100.04100.04100.0410106,000
Oct 16, 20240.04500.04500.04500.04500.0450-
Oct 15, 20240.04500.04500.04500.04500.045036,000
Oct 14, 20240.04000.04000.04000.04000.0400116,500
Oct 11, 20240.04200.04200.04200.04200.042040,000
Oct 10, 20240.04200.04200.04200.04200.0420-
Oct 9, 20240.04200.04200.04200.04200.0420-
Oct 8, 20240.04200.04200.04200.04200.042010,000
Oct 7, 20240.04300.04300.04300.04300.0430-
Oct 4, 20240.04200.04500.04100.04300.0430332,500
Oct 3, 20240.04300.04300.04300.04300.0430195,000
Oct 2, 20240.04400.04400.04200.04300.043086,600
Oct 1, 20240.04500.04500.04500.04500.0450-
Sep 30, 20240.04500.04600.04500.04500.0450660,000
Sep 27, 20240.04600.04700.04600.04700.047073,400
Sep 26, 20240.04600.04700.04600.04600.0460885,700
Sep 25, 20240.04500.04500.04500.04500.0450-
Sep 24, 20240.04400.04700.04400.04500.0450221,200
Sep 23, 20240.04500.04700.04500.04600.0460436,000
Sep 20, 20240.04500.04500.04500.04500.0450-
Sep 19, 20240.04800.04800.04500.04500.04504,500
Sep 18, 20240.04800.04800.04600.04800.0480150,000
Sep 17, 20240.04700.04700.04700.04700.0470124,000
Sep 16, 20240.04500.04700.04500.04700.047044,000
Sep 13, 20240.04500.04500.04500.04500.0450-
Sep 12, 20240.04800.04900.04500.04500.045050,400
Sep 11, 20240.04500.04800.04500.04700.0470196,700
Sep 10, 20240.04900.04900.04900.04900.0490-
Sep 9, 20240.04900.04900.04900.04900.0490-
Sep 6, 20240.04900.04900.04900.04900.0490-
Sep 5, 20240.04900.04900.04900.04900.0490-
Sep 4, 20240.04800.04900.04800.04900.0490100,000
Sep 3, 20240.04600.04600.04600.04600.046014,900
Sep 2, 20240.04800.04800.04800.04800.0480-
Aug 30, 20240.04800.04800.04800.04800.0480-
Aug 29, 20240.04800.04800.04800.04800.0480-
Aug 28, 20240.04800.04800.04800.04800.0480-
Aug 27, 20240.04700.04800.04700.04800.0480113,900
Aug 26, 20240.04600.04600.04600.04600.0460-
Aug 23, 20240.04400.04900.04400.04600.046075,300
Aug 22, 20240.04500.04900.04500.04900.049050,000
Aug 21, 20240.04800.04900.04400.04900.0490100,300
Aug 20, 20240.04400.04400.04400.04400.04402,000
Aug 19, 20240.04800.04800.04800.04800.0480-
Aug 16, 20240.04800.04800.04800.04800.0480-
Aug 15, 20240.04800.04800.04800.04800.0480-
Aug 14, 20240.04500.04800.04500.04800.048035,000
Aug 13, 20240.04700.04700.04700.04700.0470-
Aug 12, 20240.04700.04700.04700.04700.0470-
Aug 8, 20240.04700.04700.04700.04700.0470-
Aug 7, 20240.04300.04700.04300.04700.0470117,900
Aug 6, 20240.04900.04900.04900.04900.0490-
Aug 5, 20240.04900.04900.04900.04900.0490-
Aug 2, 20240.04300.04900.04300.04900.049090,000
Aug 1, 20240.04500.04800.04500.04500.045065,200
Jul 31, 20240.04400.04900.04400.04900.0490234,900
Jul 30, 20240.05000.05000.05000.05000.0500-
Jul 29, 20240.05000.05000.05000.05000.0500-
Jul 26, 20240.04700.05000.04600.05000.0500295,600
Jul 25, 20240.04900.04900.04900.04900.0490-
Jul 24, 20240.04900.04900.04900.04900.0490200,000
Jul 23, 20240.05000.05000.04900.04900.049079,900
Jul 22, 20240.05000.05000.04900.04900.0490209,500
Jul 19, 20240.05000.05000.04900.04900.0490309,400
Jul 18, 20240.04900.05000.04900.04900.0490560,000
Jul 17, 20240.05000.05000.04700.05000.05001,597,300
Jul 16, 20240.04800.04800.04800.04800.048011,000
Jul 15, 20240.05000.05000.04700.05000.0500188,400
Jul 12, 20240.05100.05100.05100.05100.0510-
Jul 11, 20240.04800.05100.04800.05100.0510194,700
Jul 10, 20240.05000.05000.05000.05000.0500100,000
Jul 9, 20240.05000.05000.05000.05000.050093,300
Jul 8, 20240.05200.05300.04700.05100.0510381,900
Jul 5, 20240.04900.05200.04900.05100.0510402,600
Jul 4, 20240.04800.04900.04500.04800.0480156,500
Jul 3, 20240.04000.04700.04000.04600.0460473,300
Jul 2, 20240.03900.03900.03900.03900.0390-
Jul 1, 20240.03900.03900.03900.03900.0390163,200
Jun 28, 20240.04200.04200.03900.03900.0390238,000
Jun 27, 20240.04300.04300.04200.04200.042024,200
Jun 26, 20240.04800.05000.04200.04200.042060,200
Jun 25, 20240.04800.04800.04800.04800.0480100,000
Jun 24, 20240.04300.04800.04200.04800.0480228,200
Jun 21, 20240.04600.04600.04600.04600.0460-
Jun 20, 20240.04600.04600.04600.04600.0460-
Jun 19, 20240.04600.04600.04600.04600.0460-
Jun 18, 20240.04600.04600.04600.04600.0460-
Jun 14, 20240.04600.04600.04600.04600.04601,000
Jun 13, 20240.04900.04900.04900.04900.0490-
Jun 12, 20240.04900.04900.04900.04900.0490-
Jun 11, 20240.04900.04900.04900.04900.0490-
Jun 10, 20240.04900.04900.04900.04900.0490-
Jun 7, 20240.04900.04900.04900.04900.049050,000
Jun 6, 20240.04700.04900.04700.04900.049060,000
Jun 5, 20240.04900.04900.04900.04900.0490-
Jun 4, 20240.04900.04900.04900.04900.0490-
Jun 3, 20240.04900.05000.04900.04900.0490100,000
May 31, 20240.04600.04900.04600.04800.0480647,000
May 30, 20240.04800.04800.04800.04800.0480-
May 29, 20240.04600.04800.04600.04800.048073,700
May 28, 20240.04800.04800.04800.04800.0480-
May 27, 20240.04800.04800.04800.04800.048020,000
May 24, 20240.04800.04800.04800.04800.0480-
May 23, 20240.04800.04800.04800.04800.0480-
May 21, 20240.04800.04800.04800.04800.0480-
May 20, 20240.04700.04800.04700.04800.04809,500
May 17, 20240.05400.05400.05400.05400.0540-
May 16, 20240.05400.05400.05400.05400.0540-
May 15, 20240.05400.05400.05400.05400.0540-
May 14, 20240.05400.05400.05400.05400.0540-
May 13, 20240.05400.05400.05400.05400.0540-
May 10, 20240.05400.05400.05400.05400.0540-
May 9, 20240.05400.05400.05400.05400.0540-
May 8, 20240.05400.05400.05400.05400.0540-
May 7, 20240.05400.05400.05400.05400.0540-
May 6, 20240.05400.05400.05400.05400.0540-
May 3, 20240.05400.05400.05400.05400.0540-
May 2, 20240.05400.05400.05400.05400.0540-
Apr 30, 20240.05400.05400.05400.05400.0540-
Apr 29, 20240.05400.05400.05400.05400.0540-
Apr 26, 20240.05400.05400.05400.05400.0540-
Apr 25, 20240.05400.05400.05400.05400.0540-
Apr 24, 20240.05400.05400.05400.05400.054050,000
Apr 23, 20240.04800.05400.04800.05400.054052,500
Apr 22, 20240.05400.05400.05400.05400.054049,300
Apr 19, 20240.04800.04800.04800.04800.04801,000,000
Apr 18, 20240.05200.05400.04200.04200.0420175,000
Apr 17, 20240.05400.05400.05400.05400.0540-
Apr 16, 20240.05300.05400.05300.05400.054072,100
Apr 15, 20240.05200.05200.05200.05200.0520207,100
Apr 12, 20240.05400.05400.05400.05400.0540-
Apr 11, 20240.05300.05400.05300.05400.0540100,000
Apr 9, 20240.05200.05200.05200.05200.0520-
Apr 8, 20240.05200.05300.05200.05200.052065,500
Apr 5, 20240.05200.05200.05100.05100.0510173,000
Apr 4, 20240.05400.05400.05400.05400.054050,000
Apr 3, 20240.04900.05400.04900.05400.0540401,500
Apr 2, 20240.05000.05300.05000.05300.0530190,000
Apr 1, 20240.04900.05100.04900.05000.0500250,000
Mar 28, 20240.04900.04900.04900.04900.049050,000
Mar 27, 20240.04900.04900.04900.04900.0490201,000
Mar 26, 20240.04900.04900.04800.04900.0490602,000
Mar 25, 20240.04800.04900.04700.04800.0480290,000
Mar 22, 20240.04600.04700.04600.04700.047089,500
Mar 21, 20240.04400.04400.04400.04400.0440-
Mar 20, 20240.04400.04400.04400.04400.0440263,100
Mar 19, 20240.04700.04700.04500.04500.0450214,000
Mar 18, 20240.04700.04700.04700.04700.0470100,000
Mar 15, 20240.04700.04700.04700.04700.047050,000
Mar 14, 20240.04500.04700.04500.04700.0470205,000
Mar 13, 20240.04800.04800.04800.04800.0480100,000
Mar 12, 20240.04700.04700.04700.04700.047053,400
Mar 11, 20240.04700.04900.04500.04700.047091,900
Mar 8, 20240.04500.04500.04500.04500.0450100,000
Mar 7, 20240.04500.04500.04500.04500.0450277,700
Mar 6, 20240.04400.04500.04400.04500.045055,400
Mar 5, 20240.04400.04400.04300.04300.0430140,500
Mar 4, 20240.04200.04300.04200.04300.0430421,600
Mar 1, 20240.04300.04300.04300.04300.0430-
Feb 29, 20240.04400.04400.04300.04300.04301,078,500
Feb 28, 20240.04400.04400.04300.04300.0430243,600
Feb 27, 20240.04400.04400.04400.04400.0440-
Feb 26, 20240.04400.04400.04400.04400.0440332,800
Feb 23, 20240.04400.04400.04300.04400.04401,981,500
Feb 22, 20240.04300.04400.04300.04400.0440230,500
Feb 21, 20240.04500.04500.04300.04300.0430401,500
Feb 20, 20240.04300.04400.04200.04400.0440556,300
Feb 19, 20240.04400.04400.04400.04400.0440-
Feb 16, 20240.04500.04500.04300.04400.0440438,700
Feb 15, 20240.04300.04400.04300.04400.0440275,700
Feb 14, 20240.04200.04200.04200.04200.042025,000
Feb 13, 20240.04400.04400.04400.04400.044010,000
Feb 9, 20240.04400.04400.04400.04400.0440100,000
Feb 8, 20240.04400.04400.04200.04400.0440260,100
Feb 7, 20240.04300.04500.04200.04400.0440174,500
Feb 6, 20240.04300.04300.04200.04300.0430449,800
Feb 5, 20240.04300.04400.04200.04400.0440262,400
Feb 2, 20240.04400.04400.04400.04400.044050,000
Feb 1, 20240.04400.04400.04400.04400.044050,000
Jan 31, 20240.04400.04400.04400.04400.0440100,000
Jan 30, 20240.04500.04500.04300.04500.0450143,500
Jan 29, 20240.04600.04600.04500.04500.04507,100
Jan 26, 20240.04600.04700.04500.04500.0450353,200
Jan 25, 20240.04500.04600.04500.04500.0450268,100
Jan 24, 20240.04600.05100.04600.05100.0510356,500
Jan 23, 20240.04600.04700.04600.04600.046094,500
Jan 22, 20240.04400.04600.04300.04500.0450697,700
Jan 19, 20240.04700.04700.04400.04400.0440435,400
Jan 18, 20240.04300.04600.04200.04500.04501,295,400
Jan 17, 20240.04300.04400.04200.04300.04302,308,200