SES - Delayed Quote SGD

Amara Holdings Limited (A34.SI)

Compare
0.5700 0.0000 (0.00%)
At close: November 14 at 2:16 PM GMT+8
Currency in SGD
Download
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 8, 2024 0.5850 0.5850 0.5850 0.5850 0.5850 -
Nov 7, 2024 0.5850 0.5850 0.5850 0.5850 0.5850 -
Nov 6, 2024 0.5850 0.5850 0.5850 0.5850 0.5850 10,000
Nov 5, 2024 0.5850 0.5850 0.5850 0.5850 0.5850 5,000
Nov 4, 2024 0.5850 0.5850 0.5850 0.5850 0.5850 -
Nov 1, 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 0.0050 Dividend
Oct 14, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
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 9, 2024 0.6100 0.6100 0.6100 0.6100 0.6050 -
Oct 8, 2024 0.6100 0.6100 0.6100 0.6100 0.6050 -
Oct 7, 2024 0.5950 0.6100 0.5950 0.6100 0.6050 62,800
Oct 4, 2024 0.5850 0.5850 0.5850 0.5850 0.5802 -
Oct 3, 2024 0.5850 0.5850 0.5850 0.5850 0.5802 1,000
Oct 2, 2024 0.5900 0.5900 0.5900 0.5900 0.5852 1,500
Oct 1, 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 9, 2024 0.5600 0.5600 0.5600 0.5600 0.5554 5,000
Sep 6, 2024 0.5650 0.5700 0.5650 0.5700 0.5653 24,000
Sep 5, 2024 0.5600 0.5800 0.5600 0.5700 0.5653 3,500
Sep 4, 2024 0.5700 0.5700 0.5700 0.5700 0.5653 -
Sep 3, 2024 0.5650 0.5700 0.5650 0.5700 0.5653 7,000
Sep 2, 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 8, 2024 0.5950 0.5950 0.5950 0.5950 0.5901 -
Aug 7, 2024 0.5950 0.5950 0.5950 0.5950 0.5901 -
Aug 6, 2024 0.5900 0.5950 0.5900 0.5950 0.5901 28,900
Aug 5, 2024 0.5950 0.5950 0.5950 0.5950 0.5901 5,000
Aug 2, 2024 0.6050 0.6050 0.6050 0.6050 0.6000 30,000
Aug 1, 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 9, 2024 0.6000 0.6000 0.6000 0.6000 0.5951 100
Jul 8, 2024 0.6050 0.6050 0.6050 0.6050 0.6000 2,000
Jul 5, 2024 0.5950 0.5950 0.5950 0.5950 0.5901 1,000
Jul 4, 2024 0.6100 0.6100 0.6100 0.6100 0.6050 33,900
Jul 3, 2024 0.5950 0.5950 0.5950 0.5950 0.5901 7,000
Jul 2, 2024 0.5950 0.5950 0.5950 0.5950 0.5901 -
Jul 1, 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
Jun 27, 2024 0.6000 0.6000 0.6000 0.6000 0.5951 -
Jun 26, 2024 0.6000 0.6000 0.6000 0.6000 0.5951 -
Jun 25, 2024 0.6000 0.6000 0.6000 0.6000 0.5951 -
Jun 24, 2024 0.6000 0.6000 0.6000 0.6000 0.5951 5,000
Jun 21, 2024 0.6150 0.6150 0.6150 0.6150 0.6100 200
Jun 20, 2024 0.6050 0.6150 0.6000 0.6150 0.6100 63,000
Jun 19, 2024 0.6100 0.6100 0.6000 0.6000 0.5951 5,000
Jun 18, 2024 0.6100 0.6150 0.6100 0.6100 0.6050 20,000
Jun 14, 2024 0.6050 0.6050 0.6050 0.6050 0.6000 -
Jun 13, 2024 0.6000 0.6350 0.6000 0.6050 0.6000 115,500
Jun 12, 2024 0.6050 0.6050 0.6000 0.6000 0.5951 11,100
Jun 11, 2024 0.6050 0.6050 0.6050 0.6050 0.6000 -
Jun 10, 2024 0.6050 0.6050 0.6050 0.6050 0.6000 -
Jun 7, 2024 0.6050 0.6050 0.6050 0.6050 0.6000 -
Jun 6, 2024 0.6000 0.6050 0.6000 0.6050 0.6000 1,300
Jun 5, 2024 0.0050 Dividend
Jun 5, 2024 0.6000 0.6000 0.6000 0.6000 0.5951 200
Jun 4, 2024 0.5950 0.6050 0.5950 0.6050 0.5951 11,000
Jun 3, 2024 0.6050 0.6050 0.6000 0.6050 0.5951 7,600
May 31, 2024 0.6100 0.6100 0.6100 0.6100 0.6000 -
May 30, 2024 0.6100 0.6100 0.6100 0.6100 0.6000 12,600
May 29, 2024 0.6050 0.6050 0.6050 0.6050 0.5951 -
May 28, 2024 0.6050 0.6050 0.6000 0.6050 0.5951 39,800
May 27, 2024 0.6050 0.6050 0.6000 0.6000 0.5902 32,000
May 24, 2024 0.6000 0.6000 0.6000 0.6000 0.5902 -
May 23, 2024 0.5950 0.6000 0.5950 0.6000 0.5902 19,100
May 21, 2024 0.5900 0.5900 0.5900 0.5900 0.5803 12,000
May 20, 2024 0.5900 0.5900 0.5900 0.5900 0.5803 10,000
May 17, 2024 0.5950 0.5950 0.5950 0.5950 0.5852 -
May 16, 2024 0.5950 0.5950 0.5950 0.5950 0.5852 100
May 15, 2024 0.5950 0.5950 0.5950 0.5950 0.5852 10,000
May 14, 2024 0.5950 0.5950 0.5950 0.5950 0.5852 -
May 13, 2024 0.5950 0.5950 0.5950 0.5950 0.5852 -
May 10, 2024 0.5950 0.5950 0.5950 0.5950 0.5852 -
May 9, 2024 0.5950 0.5950 0.5950 0.5950 0.5852 -
May 8, 2024 0.6000 0.6000 0.5950 0.5950 0.5852 5,400
May 7, 2024 0.6000 0.6000 0.6000 0.6000 0.5902 4,500
May 6, 2024 0.6000 0.6000 0.5950 0.6000 0.5902 61,200
May 3, 2024 0.6050 0.6100 0.6050 0.6100 0.6000 7,400
May 2, 2024 0.5950 0.6150 0.5950 0.6000 0.5902 58,600
Apr 30, 2024 0.6150 0.6150 0.5950 0.5950 0.5852 24,000
Apr 29, 2024 0.5900 0.6100 0.5900 0.6050 0.5951 15,100
Apr 26, 2024 0.5950 0.6000 0.5900 0.5900 0.5803 25,100
Apr 25, 2024 0.6150 0.6150 0.6000 0.6000 0.5902 22,800
Apr 24, 2024 0.5900 0.6150 0.5850 0.6150 0.6049 42,500
Apr 23, 2024 0.5850 0.6100 0.5850 0.6000 0.5902 17,000
Apr 22, 2024 0.5900 0.5900 0.5800 0.5800 0.5705 106,700
Apr 19, 2024 0.5900 0.5900 0.5850 0.5850 0.5754 15,300
Apr 18, 2024 0.6050 0.6050 0.5900 0.5900 0.5803 28,500
Apr 17, 2024 0.6050 0.6200 0.6000 0.6000 0.5902 35,100
Apr 16, 2024 0.6050 0.6050 0.6000 0.6000 0.5902 2,200
Apr 15, 2024 0.6000 0.6150 0.6000 0.6050 0.5951 104,300
Apr 12, 2024 0.6000 0.6000 0.6000 0.6000 0.5902 -
Apr 11, 2024 0.6150 0.6150 0.6000 0.6000 0.5902 1,500
Apr 9, 2024 0.6100 0.6150 0.6100 0.6150 0.6049 26,100
Apr 8, 2024 0.6000 0.6000 0.6000 0.6000 0.5902 3,000
Apr 5, 2024 0.6050 0.6050 0.6050 0.6050 0.5951 1,000
Apr 4, 2024 0.6000 0.6000 0.6000 0.6000 0.5902 -
Apr 3, 2024 0.6000 0.6000 0.6000 0.6000 0.5902 15,200
Apr 2, 2024 0.6000 0.6000 0.6000 0.6000 0.5902 -
Apr 1, 2024 0.6050 0.6050 0.6000 0.6000 0.5902 22,000
Mar 28, 2024 0.6200 0.6200 0.5900 0.5900 0.5803 71,600
Mar 27, 2024 0.6050 0.6300 0.6000 0.6000 0.5902 73,500
Mar 26, 2024 0.5900 0.5900 0.5900 0.5900 0.5803 12,100
Mar 25, 2024 0.5800 0.6000 0.5800 0.5850 0.5754 27,900
Mar 22, 2024 0.5750 0.5750 0.5750 0.5750 0.5656 -
Mar 21, 2024 0.5750 0.5750 0.5750 0.5750 0.5656 -
Mar 20, 2024 0.5750 0.5800 0.5750 0.5750 0.5656 2,200
Mar 19, 2024 0.5800 0.5800 0.5750 0.5750 0.5656 9,500
Mar 18, 2024 0.5900 0.5900 0.5850 0.5850 0.5754 6,100
Mar 15, 2024 0.5850 0.5850 0.5850 0.5850 0.5754 2,000
Mar 14, 2024 0.5700 0.5900 0.5700 0.5800 0.5705 36,000
Mar 13, 2024 0.5700 0.5700 0.5700 0.5700 0.5607 -
Mar 12, 2024 0.5850 0.5850 0.5700 0.5700 0.5607 4,000
Mar 11, 2024 0.6000 0.6000 0.6000 0.6000 0.5902 -
Mar 8, 2024 0.6000 0.6000 0.6000 0.6000 0.5902 500
Mar 7, 2024 0.6100 0.6100 0.6100 0.6100 0.6000 -
Mar 6, 2024 0.6050 0.6150 0.5950 0.6100 0.6000 40,200
Mar 5, 2024 0.6050 0.6150 0.6050 0.6050 0.5951 45,400
Mar 4, 2024 0.6000 0.6050 0.6000 0.6050 0.5951 18,000
Mar 1, 2024 0.6000 0.6050 0.6000 0.6050 0.5951 99,000
Feb 29, 2024 0.6050 0.6050 0.6050 0.6050 0.5951 -
Feb 28, 2024 0.6050 0.6050 0.6050 0.6050 0.5951 -
Feb 27, 2024 0.6050 0.6050 0.6050 0.6050 0.5951 -
Feb 26, 2024 0.6050 0.6050 0.6050 0.6050 0.5951 -
Feb 23, 2024 0.5950 0.6150 0.5900 0.6050 0.5951 254,100
Feb 22, 2024 0.5650 0.5650 0.5650 0.5650 0.5557 -
Feb 21, 2024 0.5650 0.5650 0.5650 0.5650 0.5557 -
Feb 20, 2024 0.5650 0.5650 0.5650 0.5650 0.5557 -
Feb 19, 2024 0.5650 0.5650 0.5650 0.5650 0.5557 -
Feb 16, 2024 0.5650 0.5650 0.5650 0.5650 0.5557 -
Feb 15, 2024 0.5700 0.5700 0.5650 0.5650 0.5557 6,000
Feb 14, 2024 0.5650 0.5650 0.5650 0.5650 0.5557 -
Feb 13, 2024 0.5650 0.5650 0.5650 0.5650 0.5557 -
Feb 9, 2024 0.5550 0.5650 0.5500 0.5650 0.5557 12,100
Feb 8, 2024 0.5700 0.5700 0.5700 0.5700 0.5607 800
Feb 7, 2024 0.5600 0.5600 0.5600 0.5600 0.5508 -
Feb 6, 2024 0.5600 0.5600 0.5600 0.5600 0.5508 -
Feb 5, 2024 0.5600 0.5600 0.5600 0.5600 0.5508 -
Feb 2, 2024 0.5600 0.5600 0.5600 0.5600 0.5508 -
Feb 1, 2024 0.5600 0.5600 0.5600 0.5600 0.5508 -
Jan 31, 2024 0.5600 0.5600 0.5600 0.5600 0.5508 -
Jan 30, 2024 0.5800 0.5800 0.5400 0.5600 0.5508 103,400
Jan 29, 2024 0.5950 0.6150 0.5950 0.6150 0.6049 1,000
Jan 26, 2024 0.5850 0.5850 0.5850 0.5850 0.5754 -
Jan 25, 2024 0.5750 0.6000 0.5700 0.5850 0.5754 18,900
Jan 24, 2024 0.5700 0.5700 0.5700 0.5700 0.5607 -
Jan 23, 2024 0.5700 0.5700 0.5700 0.5700 0.5607 14,000
Jan 22, 2024 0.5100 0.5100 0.5100 0.5100 0.5016 -
Jan 19, 2024 0.6000 0.6000 0.5100 0.5100 0.5016 11,700
Jan 18, 2024 0.5950 0.6000 0.5950 0.6000 0.5902 20,000
Jan 17, 2024 0.6100 0.6100 0.5950 0.5950 0.5852 15,000
Jan 16, 2024 0.6000 0.6300 0.6000 0.6050 0.5951 79,700
Jan 15, 2024 0.6000 0.6000 0.6000 0.6000 0.5902 48,100
Jan 12, 2024 0.6000 0.6000 0.6000 0.6000 0.5902 41,300
Jan 11, 2024 0.6000 0.6000 0.6000 0.6000 0.5902 -
Jan 10, 2024 0.6000 0.6000 0.6000 0.6000 0.5902 282,800
Jan 9, 2024 0.6000 0.6050 0.6000 0.6000 0.5902 157,300
Jan 8, 2024 0.6000 0.6000 0.6000 0.6000 0.5902 40,000
Jan 5, 2024 0.6050 0.6050 0.6000 0.6000 0.5902 25,000
Jan 4, 2024 0.6050 0.6050 0.6000 0.6050 0.5951 65,400
Jan 3, 2024 0.6050 0.6050 0.6000 0.6050 0.5951 119,800
Jan 2, 2024 0.6000 0.6100 0.6000 0.6000 0.5902 287,100
Dec 29, 2023 0.6050 0.6050 0.6000 0.6000 0.5902 131,800
Dec 28, 2023 0.6050 0.6050 0.6000 0.6050 0.5951 565,400
Dec 27, 2023 0.6000 0.6000 0.6000 0.6000 0.5902 203,500
Dec 26, 2023 0.6000 0.6050 0.6000 0.6000 0.5902 72,000
Dec 22, 2023 0.6000 0.6000 0.6000 0.6000 0.5902 63,900
Dec 21, 2023 0.6000 0.6050 0.6000 0.6000 0.5902 126,200
Dec 20, 2023 0.6000 0.6000 0.6000 0.6000 0.5902 601,500
Dec 19, 2023 0.6000 0.6000 0.6000 0.6000 0.5902 80,000
Dec 18, 2023 0.6000 0.6000 0.6000 0.6000 0.5902 185,500
Dec 15, 2023 0.6000 0.6050 0.6000 0.6000 0.5902 74,600
Dec 14, 2023 0.6050 0.6050 0.6000 0.6000 0.5902 533,000
Dec 13, 2023 0.6050 0.6050 0.6000 0.6050 0.5951 571,600
Dec 12, 2023 0.6050 0.6050 0.6000 0.6050 0.5951 150,300
Dec 11, 2023 0.6050 0.6050 0.6000 0.6050 0.5951 245,000
Dec 8, 2023 0.6000 0.6000 0.6000 0.6000 0.5902 612,000
Dec 7, 2023 0.6050 0.6050 0.6000 0.6000 0.5902 548,800
Dec 6, 2023 0.6000 0.6000 0.6000 0.6000 0.5902 102,500
Dec 5, 2023 0.6000 0.6000 0.6000 0.6000 0.5902 935,100
Dec 4, 2023 0.6000 0.6000 0.6000 0.6000 0.5902 324,600
Dec 1, 2023 0.6000 0.6050 0.6000 0.6000 0.5902 261,300
Nov 30, 2023 0.6000 0.6000 0.6000 0.6000 0.5902 196,000
Nov 29, 2023 0.6000 0.6000 0.6000 0.6000 0.5902 215,800
Nov 28, 2023 0.6000 0.6000 0.6000 0.6000 0.5902 799,000
Nov 27, 2023 0.6050 0.6050 0.6000 0.6000 0.5902 1,419,600
Nov 24, 2023 0.6000 0.6000 0.6000 0.6000 0.5902 359,300
Nov 23, 2023 0.6000 0.6000 0.6000 0.6000 0.5902 126,000
Nov 22, 2023 0.6000 0.6000 0.6000 0.6000 0.5902 155,500
Nov 21, 2023 0.6000 0.6000 0.6000 0.6000 0.5902 251,900
Nov 20, 2023 0.6000 0.6050 0.6000 0.6000 0.5902 561,600
Nov 17, 2023 0.6000 0.6050 0.6000 0.6000 0.5902 2,177,700
Nov 16, 2023 0.6000 0.6050 0.6000 0.6000 0.5902 1,085,100
Nov 15, 2023 0.6000 0.6050 0.6000 0.6000 0.5902 7,091,100

Related Tickers