Amara Holdings Limited (A34.SI)

SES - SES Delayed Price. Currency in SGD

0.5700

0.0000

(0.00%)

At close: 02:16PM SGT

Advertisement

Time Period:

Nov 17, 2023 - Nov 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 15, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Nov 14, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	24,000
Nov 13, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	20,000
Nov 12, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Nov 11, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	8,000
Nov 08, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Nov 07, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Nov 06, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	10,000
Nov 05, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	5,000
Nov 04, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Nov 01, 2024	0.5900	0.5900	0.5850	0.5850	0.5850	61,000
Oct 30, 2024	0.5850	0.5900	0.5850	0.5900	0.5900	113,000
Oct 29, 2024	0.5900	0.5950	0.5900	0.5950	0.5950	40,000
Oct 28, 2024	0.5900	0.5950	0.5900	0.5950	0.5950	10,000
Oct 25, 2024	0.5800	0.5800	0.5750	0.5750	0.5750	4,000
Oct 24, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	20,000
Oct 23, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Oct 22, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	1,000
Oct 21, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	41,000
Oct 18, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	35,800
Oct 17, 2024	0.5950	0.5950	0.5900	0.5900	0.5900	19,000
Oct 16, 2024	0.6100	0.6100	0.6050	0.6050	0.6050	10,100
Oct 15, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Oct 14, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Oct 14, 2024	0.005 Dividend
Oct 11, 2024	0.6100	0.6100	0.6100	0.6100	0.6050	-
Oct 10, 2024	0.6100	0.6100	0.6100	0.6100	0.6050	-
Oct 09, 2024	0.6100	0.6100	0.6100	0.6100	0.6050	-
Oct 08, 2024	0.6100	0.6100	0.6100	0.6100	0.6050	-
Oct 07, 2024	0.5950	0.6100	0.5950	0.6100	0.6050	62,800
Oct 04, 2024	0.5850	0.5850	0.5850	0.5850	0.5802	-
Oct 03, 2024	0.5850	0.5850	0.5850	0.5850	0.5802	1,000
Oct 02, 2024	0.5900	0.5900	0.5900	0.5900	0.5852	1,500
Oct 01, 2024	0.5950	0.5950	0.5950	0.5950	0.5901	-
Sep 30, 2024	0.5950	0.5950	0.5950	0.5950	0.5901	-
Sep 27, 2024	0.5900	0.5950	0.5900	0.5950	0.5901	8,100
Sep 26, 2024	0.5900	0.5900	0.5900	0.5900	0.5852	1,000
Sep 25, 2024	0.5950	0.5950	0.5800	0.5950	0.5901	23,900
Sep 24, 2024	0.5850	0.5850	0.5850	0.5850	0.5802	-
Sep 23, 2024	0.5950	0.5950	0.5850	0.5850	0.5802	21,100
Sep 20, 2024	0.5950	0.6000	0.5950	0.6000	0.5951	12,000
Sep 19, 2024	0.5800	0.6000	0.5750	0.6000	0.5951	132,800
Sep 18, 2024	0.5850	0.5950	0.5800	0.5800	0.5752	136,500
Sep 17, 2024	0.5850	0.5900	0.5800	0.5800	0.5752	170,600
Sep 16, 2024	0.6000	0.6050	0.6000	0.6050	0.6000	5,000
Sep 13, 2024	0.5950	0.6000	0.5950	0.6000	0.5951	6,800
Sep 12, 2024	0.5950	0.5950	0.5950	0.5950	0.5901	13,700
Sep 11, 2024	0.5900	0.5950	0.5900	0.5950	0.5901	5,000
Sep 10, 2024	0.5600	0.5750	0.5600	0.5750	0.5703	15,300
Sep 09, 2024	0.5600	0.5600	0.5600	0.5600	0.5554	5,000
Sep 06, 2024	0.5650	0.5700	0.5650	0.5700	0.5653	24,000
Sep 05, 2024	0.5600	0.5800	0.5600	0.5700	0.5653	3,500
Sep 04, 2024	0.5700	0.5700	0.5700	0.5700	0.5653	-
Sep 03, 2024	0.5650	0.5700	0.5650	0.5700	0.5653	7,000
Sep 02, 2024	0.5600	0.5800	0.5600	0.5700	0.5653	25,400
Aug 30, 2024	0.5550	0.5600	0.5550	0.5600	0.5554	29,000
Aug 29, 2024	0.5600	0.5600	0.5600	0.5600	0.5554	2,700
Aug 28, 2024	0.5550	0.5600	0.5450	0.5600	0.5554	34,900
Aug 27, 2024	0.5700	0.5700	0.5700	0.5700	0.5653	-
Aug 26, 2024	0.5700	0.5700	0.5700	0.5700	0.5653	20,000
Aug 23, 2024	0.5600	0.5600	0.5600	0.5600	0.5554	-
Aug 22, 2024	0.5600	0.5600	0.5600	0.5600	0.5554	-
Aug 21, 2024	0.5600	0.5600	0.5600	0.5600	0.5554	5,200
Aug 20, 2024	0.5300	0.5800	0.5300	0.5400	0.5356	45,000
Aug 19, 2024	0.5550	0.5550	0.5300	0.5350	0.5306	36,000
Aug 16, 2024	0.5700	0.5700	0.5600	0.5700	0.5653	28,000
Aug 15, 2024	0.5600	0.5600	0.5600	0.5600	0.5554	-
Aug 14, 2024	0.5850	0.5950	0.5500	0.5600	0.5554	132,800
Aug 13, 2024	0.5900	0.5900	0.5800	0.5800	0.5752	60,000
Aug 12, 2024	0.6050	0.6100	0.5850	0.5850	0.5802	47,000
Aug 08, 2024	0.5950	0.5950	0.5950	0.5950	0.5901	-
Aug 07, 2024	0.5950	0.5950	0.5950	0.5950	0.5901	-
Aug 06, 2024	0.5900	0.5950	0.5900	0.5950	0.5901	28,900
Aug 05, 2024	0.5950	0.5950	0.5950	0.5950	0.5901	5,000
Aug 02, 2024	0.6050	0.6050	0.6050	0.6050	0.6000	30,000
Aug 01, 2024	0.6050	0.6050	0.6050	0.6050	0.6000	7,900
Jul 31, 2024	0.5950	0.5950	0.5950	0.5950	0.5901	-
Jul 30, 2024	0.6000	0.6000	0.5950	0.5950	0.5901	50,000
Jul 29, 2024	0.6100	0.6100	0.6100	0.6100	0.6050	8,000
Jul 26, 2024	0.6050	0.6050	0.6050	0.6050	0.6000	-
Jul 25, 2024	0.5950	0.6150	0.5950	0.6050	0.6000	238,000
Jul 24, 2024	0.5900	0.5900	0.5900	0.5900	0.5852	-
Jul 23, 2024	0.5900	0.5900	0.5900	0.5900	0.5852	2,000
Jul 22, 2024	0.5950	0.5950	0.5950	0.5950	0.5901	-
Jul 19, 2024	0.5950	0.5950	0.5950	0.5950	0.5901	77,700
Jul 18, 2024	0.5950	0.5950	0.5950	0.5950	0.5901	4,500
Jul 17, 2024	0.5950	0.5950	0.5950	0.5950	0.5901	39,300
Jul 16, 2024	0.5950	0.6050	0.5950	0.5950	0.5901	146,000
Jul 15, 2024	0.6000	0.6000	0.5950	0.5950	0.5901	78,700
Jul 12, 2024	0.6000	0.6000	0.6000	0.6000	0.5951	-
Jul 11, 2024	0.6000	0.6000	0.6000	0.6000	0.5951	900
Jul 10, 2024	0.6000	0.6000	0.6000	0.6000	0.5951	-
Jul 09, 2024	0.6000	0.6000	0.6000	0.6000	0.5951	100
Jul 08, 2024	0.6050	0.6050	0.6050	0.6050	0.6000	2,000
Jul 05, 2024	0.5950	0.5950	0.5950	0.5950	0.5901	1,000
Jul 04, 2024	0.6100	0.6100	0.6100	0.6100	0.6050	33,900
Jul 03, 2024	0.5950	0.5950	0.5950	0.5950	0.5901	7,000
Jul 02, 2024	0.5950	0.5950	0.5950	0.5950	0.5901	-
Jul 01, 2024	0.5950	0.5950	0.5950	0.5950	0.5901	2,000
Jun 28, 2024	0.5950	0.6050	0.5950	0.5950	0.5901	25,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,870.62-78.55(-1.32%)

Dow 3043,444.99-305.87(-0.70%)

Nasdaq18,680.12-427.53(-2.24%)

Russell 20002,303.84-33.10(-1.42%)

Crude Oil66.95-1.75(-2.55%)

Gold2,567.40-5.50(-0.21%)

Amara Holdings Limited (A34.SI)

S&P 500
5,870.62
-78.55(-1.32%)

Dow 30
43,444.99
-305.87(-0.70%)

Nasdaq
18,680.12
-427.53(-2.24%)

Russell 2000
2,303.84
-33.10(-1.42%)

Crude Oil
66.95
-1.75(-2.55%)

Gold
2,567.40
-5.50(-0.21%)