First Sponsor Group Limited (ADN.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 03:36PM SGT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 20 Jun 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 19 Jun 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 9,100 |
| 18 Jun 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 17,200 |
| 14 Jun 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 10,800 |
| 13 Jun 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 16,200 |
| 12 Jun 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 11 Jun 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 10 Jun 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 07 Jun 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 15,400 |
| 06 Jun 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 05 Jun 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 04 Jun 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 03 Jun 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 31 May 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 30 May 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 29 May 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 28 May 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 2,200 |
| 27 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 24 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 23 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 21 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 20 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 17 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 16 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 15 May 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 13,500 |
| 14 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 13 May 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 7,800 |
| 10 May 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 2,100 |
| 09 May 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 1,100 |
| 08 May 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 500 |
| 07 May 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 4,000 |
| 07 May 2024 | 0.031 Dividend | |||||
| 06 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0990 | - |
| 03 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0990 | - |
| 02 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0990 | 1,100 |
| 30 Apr 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1282 | 5,200 |
| 29 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1087 | - |
| 26 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1087 | - |
| 25 Apr 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1087 | 3,900 |
| 24 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1185 | 3,000 |
| 23 Apr 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1700 | 1.1379 | 22,100 |
| 22 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1185 | - |
| 19 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1185 | - |
| 18 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1185 | 200 |
| 17 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1185 | - |
| 16 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1185 | - |
| 15 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1185 | 2,200 |
| 12 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0893 | - |
| 11 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0893 | 100 |
| 09 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1282 | - |
| 08 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1282 | - |
| 05 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1282 | - |
| 04 Apr 2024 | 1.1000 | 1.1600 | 1.0900 | 1.1600 | 1.1282 | 10,200 |
| 03 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1282 | - |
| 02 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1282 | 1,000 |
| 01 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1379 | - |
| 28 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1379 | - |
| 27 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1379 | - |
| 26 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1379 | - |
| 25 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1379 | - |
| 22 Mar 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1379 | 25,000 |
| 21 Mar 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1282 | 19,200 |
| 20 Mar 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1185 | 17,000 |
| 19 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0795 | - |
| 18 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0795 | 159,885 |
| 15 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0893 | 100 |
| 14 Mar 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.0893 | 32,700 |
| 13 Mar 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.0990 | 10,700 |
| 12 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1185 | - |
| 11 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1185 | 3,500 |
| 08 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1185 | - |
| 07 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1185 | - |
| 06 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1185 | - |
| 05 Mar 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1185 | 5,700 |
| 04 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1379 | - |
| 01 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1379 | - |
| 29 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1379 | 2,200 |
| 28 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1476 | - |
| 27 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1476 | - |
| 26 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1476 | - |
| 23 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1476 | 1,000 |
| 22 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1476 | 2,000 |
| 21 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1574 | - |
| 20 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1574 | - |
| 19 Feb 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1900 | 1.1574 | 25,500 |
| 16 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1574 | - |
| 15 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1574 | - |
| 14 Feb 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1574 | 12,000 |
| 13 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1574 | - |
| 09 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1574 | - |
| 08 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1574 | - |
| 07 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1574 | - |
| 06 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1574 | - |
| 05 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1574 | - |
| 02 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1574 | - |
| 01 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1574 | - |
| 31 Jan 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1574 | 9,100 |
| 30 Jan 2024 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.1671 | 14,600 |
| 29 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1671 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.