Asian Micro Holdings Limited (585.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0020

-0.0010

(-33.33%)

At close: 04:35PM SGT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	0.0020	0.0030	0.0020	0.0020	0.0020	1,110,500
May 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 16, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	51,000
May 15, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	4,200
May 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 09, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000
May 08, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,000
May 07, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 06, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 03, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 02, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	14,300
Apr 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	71,000
Apr 29, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 26, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	79,000
Apr 25, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000
Apr 24, 2024	0.0030	0.0030	0.0020	0.0020	0.0020	20,100
Apr 23, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	682,600
Apr 22, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	4,000
Apr 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,448,600
Apr 18, 2024	0.0030	0.0030	0.0020	0.0030	0.0030	2,258,500
Apr 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	32,100
Apr 15, 2024	0.0030	0.0030	0.0020	0.0020	0.0020	21,000
Apr 12, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,000
Apr 11, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	350,000
Apr 09, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	107,200
Apr 08, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 05, 2024	0.0040	0.0040	0.0020	0.0030	0.0030	72,000
Apr 04, 2024	0.0030	0.0040	0.0030	0.0030	0.0030	1,001,000
Apr 03, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 02, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 01, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	91,000
Mar 28, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,123,100
Mar 27, 2024	0.0030	0.0030	0.0020	0.0020	0.0020	165,500
Mar 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	16,700
Mar 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 21, 2024	0.0020	0.0040	0.0020	0.0040	0.0040	5,700
Mar 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,000
Mar 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000
Mar 14, 2024	0.0030	0.0040	0.0020	0.0020	0.0020	302,400
Mar 13, 2024	0.0030	0.0030	0.0020	0.0030	0.0030	1,877,800
Mar 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	838,400
Mar 11, 2024	0.0030	0.0040	0.0020	0.0020	0.0020	365,700
Mar 08, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	30,000
Mar 07, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	202,000
Mar 06, 2024	0.0030	0.0040	0.0020	0.0020	0.0020	201,100
Mar 05, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	289,000
Mar 04, 2024	0.0020	0.0040	0.0020	0.0040	0.0040	180,100
Mar 01, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,000
Feb 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 26, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	501,700
Feb 23, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	566,400
Feb 22, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	1,900
Feb 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000
Feb 20, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	315,200
Feb 19, 2024	0.0040	0.0040	0.0030	0.0040	0.0040	553,300
Feb 16, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	616,300
Feb 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	21,100
Feb 13, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	130,000
Feb 09, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	166,000
Feb 08, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	48,000
Feb 07, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	33,200
Feb 06, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 05, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 02, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 01, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	1,001,000
Jan 31, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 30, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	301,000
Jan 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 24, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	36,000
Jan 23, 2024	0.0030	0.0040	0.0030	0.0030	0.0030	2,517,500
Jan 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 19, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	22,500
Jan 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,000
Jan 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 11, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	11,000
Jan 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 09, 2024	0.0040	0.0040	0.0030	0.0040	0.0040	167,300
Jan 08, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	41,000
Jan 05, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 04, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	51,000
Jan 03, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 02, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 29, 2023	0.0030	0.0040	0.0030	0.0040	0.0040	680,000
Dec 28, 2023	0.0030	0.0040	0.0030	0.0040	0.0040	51,000
Dec 27, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 26, 2023	0.0020	0.0040	0.0020	0.0040	0.0040	21,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,309.53+6.26(+0.12%)

DOW39,841.11-162.48(-0.41%)

CAD/USD0.7342-0.0006(-0.08%)

CRUDE OIL79.65-0.41(-0.51%)

Bitcoin CAD93,130.46+2,285.46(+2.52%)

Asian Micro Holdings Limited (585.SI)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,309.53
+6.26(+0.12%)

DOW
39,841.11
-162.48(-0.41%)

CAD/USD
0.7342
-0.0006(-0.08%)

CRUDE OIL
79.65
-0.41(-0.51%)

Bitcoin CAD
93,130.46
+2,285.46(+2.52%)