SES - Delayed Quote SGD
Azeus Systems Holdings Ltd. (BBW.SI)
At close: 3:17 PM GMT+8
Currency in SGD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2024 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | 3,200 |
| Nov 4, 2024 | 11.80 | 11.80 | 11.71 | 11.80 | 11.80 | 1,600 |
| Nov 1, 2024 | 11.89 | 12.00 | 11.60 | 11.80 | 11.80 | 6,200 |
| Oct 30, 2024 | 11.30 | 11.90 | 11.30 | 11.90 | 11.90 | 6,100 |
| Oct 29, 2024 | 11.00 | 11.23 | 11.00 | 11.23 | 11.23 | 3,400 |
| Oct 28, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Oct 25, 2024 | 11.00 | 11.00 | 10.71 | 10.71 | 10.71 | 900 |
| Oct 24, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 100 |
| Oct 23, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 300 |
| Oct 22, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Oct 21, 2024 | 11.18 | 11.20 | 11.18 | 11.20 | 11.20 | 1,000 |
| Oct 18, 2024 | 10.94 | 11.20 | 10.80 | 11.20 | 11.20 | 4,200 |
| Oct 17, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 400 |
| Oct 16, 2024 | 10.91 | 10.93 | 10.90 | 10.90 | 10.90 | 2,100 |
| Oct 15, 2024 | 10.90 | 10.91 | 10.90 | 10.91 | 10.91 | 500 |
| Oct 14, 2024 | 10.91 | 10.91 | 10.75 | 10.75 | 10.75 | 5,900 |
| Oct 11, 2024 | 10.65 | 10.95 | 10.65 | 10.91 | 10.91 | 4,500 |
| Oct 10, 2024 | 10.65 | 10.66 | 10.65 | 10.65 | 10.65 | 1,800 |
| Oct 9, 2024 | 10.60 | 10.64 | 10.50 | 10.64 | 10.64 | 5,900 |
| Oct 8, 2024 | 10.52 | 10.58 | 10.50 | 10.58 | 10.58 | 5,000 |
| Oct 7, 2024 | 10.42 | 10.51 | 10.42 | 10.51 | 10.51 | 3,300 |
| Oct 4, 2024 | 1.90 Dividend | |||||
| Oct 4, 2024 | 10.27 | 10.45 | 10.27 | 10.45 | 10.45 | 2,100 |
| Oct 3, 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 8.40 | 4,000 |
| Oct 2, 2024 | 10.40 | 10.40 | 10.30 | 10.39 | 8.47 | 2,600 |
| Oct 1, 2024 | 10.30 | 10.30 | 10.25 | 10.27 | 8.38 | 1,700 |
| Sep 30, 2024 | 10.35 | 10.35 | 10.32 | 10.33 | 8.42 | 3,000 |
| Sep 27, 2024 | 10.31 | 10.35 | 10.27 | 10.28 | 8.38 | 8,100 |
| Sep 26, 2024 | 10.15 | 10.30 | 10.13 | 10.30 | 8.40 | 10,300 |
| Sep 25, 2024 | 10.05 | 10.06 | 10.00 | 10.01 | 8.16 | 6,800 |
| Sep 24, 2024 | 9.86 | 9.90 | 9.86 | 9.90 | 8.07 | 3,500 |
| Sep 23, 2024 | 9.86 | 9.88 | 9.84 | 9.84 | 8.02 | 1,600 |
| Sep 20, 2024 | 9.80 | 9.80 | 9.70 | 9.80 | 7.99 | 2,900 |
| Sep 19, 2024 | 9.87 | 9.88 | 9.87 | 9.88 | 8.06 | 1,400 |
| Sep 18, 2024 | 9.63 | 9.87 | 9.60 | 9.86 | 8.04 | 3,900 |
| Sep 17, 2024 | 9.85 | 9.85 | 9.80 | 9.80 | 7.99 | 5,600 |
| Sep 16, 2024 | 9.88 | 9.88 | 9.75 | 9.86 | 8.04 | 4,000 |
| Sep 13, 2024 | 9.90 | 9.90 | 9.89 | 9.89 | 8.07 | 700 |
| Sep 12, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 8.07 | - |
| Sep 11, 2024 | 9.90 | 9.90 | 9.89 | 9.89 | 8.07 | 1,500 |
| Sep 10, 2024 | 10.20 | 10.20 | 10.00 | 10.00 | 8.16 | 2,300 |
| Sep 9, 2024 | 9.91 | 9.91 | 9.90 | 9.90 | 8.07 | 1,900 |
| Sep 6, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 8.16 | - |
| Sep 5, 2024 | 10.30 | 10.30 | 9.90 | 10.00 | 8.16 | 1,000 |
| Sep 4, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 8.55 | 500 |
| Sep 3, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 8.55 | - |
| Sep 2, 2024 | 10.40 | 10.49 | 10.40 | 10.49 | 8.55 | 200 |
| Aug 30, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 8.55 | 100 |
| Aug 29, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 8.55 | 100 |
| Aug 28, 2024 | 10.39 | 10.40 | 10.39 | 10.39 | 8.47 | 600 |
| Aug 27, 2024 | 10.48 | 10.49 | 10.30 | 10.49 | 8.55 | 2,300 |
| Aug 26, 2024 | 10.20 | 10.49 | 10.20 | 10.20 | 8.32 | 4,100 |
| Aug 23, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 8.32 | 1,300 |
| Aug 22, 2024 | 10.10 | 10.22 | 10.10 | 10.20 | 8.32 | 7,300 |
| Aug 21, 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 8.16 | 1,500 |
| Aug 20, 2024 | 10.09 | 10.09 | 10.00 | 10.00 | 8.16 | 300 |
| Aug 19, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 8.40 | - |
| Aug 16, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 8.40 | - |
| Aug 15, 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 8.40 | 1,900 |
| Aug 14, 2024 | 9.63 | 10.05 | 9.63 | 10.00 | 8.16 | 6,800 |
| Aug 13, 2024 | 9.65 | 9.65 | 9.64 | 9.65 | 7.87 | 300 |
| Aug 12, 2024 | 9.65 | 9.80 | 9.65 | 9.80 | 7.99 | 4,000 |
| Aug 8, 2024 | 9.49 | 9.65 | 9.49 | 9.65 | 7.87 | 1,700 |
| Aug 7, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 7.75 | 200 |
| Aug 6, 2024 | 9.34 | 9.39 | 9.34 | 9.39 | 7.66 | 1,100 |
| Aug 5, 2024 | 9.78 | 9.80 | 9.55 | 9.60 | 7.83 | 4,600 |
| Aug 2, 2024 | 9.73 | 9.76 | 9.73 | 9.76 | 7.96 | 200 |
| Aug 1, 2024 | 9.67 | 9.75 | 9.67 | 9.71 | 7.92 | 10,400 |
| Jul 31, 2024 | 9.71 | 9.71 | 9.67 | 9.67 | 7.89 | 600 |
| Jul 30, 2024 | 9.48 | 9.71 | 9.48 | 9.61 | 7.84 | 3,100 |
| Jul 29, 2024 | 9.59 | 9.60 | 9.40 | 9.40 | 7.67 | 3,900 |
| Jul 26, 2024 | 9.60 | 9.80 | 9.49 | 9.50 | 7.75 | 8,900 |
| Jul 25, 2024 | 9.70 | 9.70 | 9.42 | 9.50 | 7.75 | 2,300 |
| Jul 24, 2024 | 9.66 | 10.00 | 9.66 | 9.79 | 7.98 | 7,500 |
| Jul 23, 2024 | 9.99 | 9.99 | 9.85 | 9.90 | 8.07 | 7,300 |
| Jul 22, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 8.19 | 300 |
| Jul 19, 2024 | 9.99 | 10.08 | 9.99 | 10.07 | 8.21 | 2,500 |
| Jul 18, 2024 | 9.93 | 10.08 | 9.70 | 9.80 | 7.99 | 11,600 |
| Jul 17, 2024 | 9.40 | 9.90 | 9.40 | 9.90 | 8.07 | 5,200 |
| Jul 16, 2024 | 9.70 | 9.70 | 9.01 | 9.35 | 7.63 | 10,900 |
| Jul 15, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 7.99 | - |
| Jul 12, 2024 | 9.89 | 9.90 | 9.80 | 9.80 | 7.99 | 1,600 |
| Jul 11, 2024 | 9.77 | 9.99 | 9.77 | 9.97 | 8.13 | 2,100 |
| Jul 10, 2024 | 9.53 | 9.54 | 9.53 | 9.54 | 7.78 | 3,000 |
| Jul 9, 2024 | 10.00 | 10.00 | 9.46 | 9.53 | 7.77 | 4,800 |
| Jul 8, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 8.51 | - |
| Jul 5, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 8.51 | - |
| Jul 4, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 8.51 | 200 |
| Jul 3, 2024 | 10.13 | 10.30 | 10.09 | 10.30 | 8.40 | 3,600 |
| Jul 2, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 8.08 | - |
| Jul 1, 2024 | 9.81 | 10.05 | 9.81 | 9.91 | 8.08 | 1,600 |
| Jun 28, 2024 | 9.55 | 9.65 | 9.55 | 9.65 | 7.87 | 2,000 |
| Jun 27, 2024 | 9.56 | 9.56 | 9.35 | 9.35 | 7.63 | 1,100 |
| Jun 26, 2024 | 9.58 | 9.76 | 9.58 | 9.58 | 7.81 | 2,000 |
| Jun 25, 2024 | 9.50 | 9.53 | 9.50 | 9.53 | 7.77 | 900 |
| Jun 24, 2024 | 9.37 | 9.50 | 8.85 | 9.50 | 7.75 | 5,800 |
| Jun 21, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 7.75 | 1,900 |
| Jun 20, 2024 | 9.65 | 9.65 | 9.45 | 9.50 | 7.75 | 800 |
| Jun 19, 2024 | 9.75 | 9.75 | 9.65 | 9.65 | 7.87 | 3,500 |
| Jun 18, 2024 | 9.80 | 9.80 | 9.75 | 9.75 | 7.95 | 2,500 |
| Jun 14, 2024 | 9.75 | 9.90 | 9.70 | 9.90 | 8.07 | 7,100 |
| Jun 13, 2024 | 9.85 | 9.85 | 9.71 | 9.71 | 7.92 | 1,600 |
| Jun 12, 2024 | 9.75 | 9.90 | 9.70 | 9.90 | 8.07 | 2,600 |
| Jun 11, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 8.16 | 8,400 |
| Jun 10, 2024 | 10.29 | 10.29 | 10.00 | 10.00 | 8.16 | 11,400 |
| Jun 7, 2024 | 10.56 | 10.56 | 10.37 | 10.37 | 8.46 | 1,500 |
| Jun 6, 2024 | 10.56 | 10.65 | 10.56 | 10.64 | 8.68 | 3,200 |
| Jun 5, 2024 | 10.65 | 10.80 | 10.56 | 10.56 | 8.61 | 8,100 |
| Jun 4, 2024 | 10.07 | 10.50 | 10.07 | 10.50 | 8.56 | 10,000 |
| Jun 3, 2024 | 9.59 | 10.20 | 9.55 | 10.05 | 8.20 | 14,900 |
| May 31, 2024 | 9.00 | 9.41 | 9.00 | 9.40 | 7.67 | 23,500 |
| May 30, 2024 | 8.36 | 8.70 | 8.36 | 8.70 | 7.10 | 4,700 |
| May 29, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 7.05 | - |
| May 28, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 7.05 | - |
| May 27, 2024 | 8.65 | 8.65 | 8.64 | 8.64 | 7.05 | 6,300 |
| May 24, 2024 | 8.47 | 8.64 | 8.47 | 8.64 | 7.05 | 6,800 |
| May 23, 2024 | 8.20 | 8.30 | 8.20 | 8.30 | 6.77 | 3,000 |
| May 21, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 6.61 | 2,500 |
| May 20, 2024 | 8.08 | 8.08 | 8.04 | 8.06 | 6.57 | 1,200 |
| May 17, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 6.59 | - |
| May 16, 2024 | 8.10 | 8.10 | 8.08 | 8.08 | 6.59 | 3,600 |
| May 15, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 6.61 | 7,000 |
| May 14, 2024 | 8.07 | 8.10 | 8.07 | 8.10 | 6.61 | 2,800 |
| May 13, 2024 | 8.10 | 8.12 | 8.10 | 8.12 | 6.62 | 2,500 |
| May 10, 2024 | 8.06 | 8.13 | 8.06 | 8.13 | 6.63 | 400 |
| May 9, 2024 | 7.97 | 8.09 | 7.97 | 8.09 | 6.60 | 3,500 |
| May 8, 2024 | 7.99 | 7.99 | 7.80 | 7.80 | 6.36 | 3,300 |
| May 7, 2024 | 7.91 | 7.98 | 7.91 | 7.98 | 6.51 | 2,100 |
| May 6, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 6.40 | 1,700 |
| May 3, 2024 | 8.19 | 8.19 | 7.87 | 7.87 | 6.42 | 3,100 |
| May 2, 2024 | 8.01 | 8.01 | 8.00 | 8.00 | 6.52 | 2,300 |
| Apr 30, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 6.57 | - |
| Apr 29, 2024 | 8.10 | 8.20 | 8.05 | 8.05 | 6.57 | 6,800 |
| Apr 26, 2024 | 8.19 | 8.20 | 8.10 | 8.10 | 6.61 | 1,100 |
| Apr 25, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 6.65 | - |
| Apr 24, 2024 | 7.95 | 8.15 | 7.95 | 8.15 | 6.65 | 1,700 |
| Apr 23, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 6.57 | 100 |
| Apr 22, 2024 | 8.16 | 8.16 | 8.15 | 8.16 | 6.65 | 2,200 |
| Apr 19, 2024 | 8.25 | 8.34 | 8.15 | 8.34 | 6.80 | 1,400 |
| Apr 18, 2024 | 8.21 | 8.35 | 8.21 | 8.35 | 6.81 | 900 |
| Apr 17, 2024 | 8.20 | 8.21 | 8.20 | 8.20 | 6.69 | 1,400 |
| Apr 16, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 6.73 | 1,000 |
| Apr 15, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 6.69 | - |
| Apr 12, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 6.69 | 1,900 |
| Apr 11, 2024 | 8.22 | 8.22 | 8.05 | 8.05 | 6.57 | 9,100 |
| Apr 9, 2024 | 8.20 | 8.22 | 8.20 | 8.22 | 6.70 | 3,800 |
| Apr 8, 2024 | 8.20 | 8.20 | 8.00 | 8.10 | 6.61 | 6,600 |
| Apr 5, 2024 | 8.20 | 8.20 | 8.15 | 8.15 | 6.65 | 12,000 |
| Apr 4, 2024 | 8.32 | 8.32 | 8.11 | 8.11 | 6.61 | 16,100 |
| Apr 3, 2024 | 8.25 | 8.30 | 8.20 | 8.30 | 6.77 | 3,900 |
| Apr 2, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 6.79 | - |
| Apr 1, 2024 | 8.31 | 8.33 | 8.31 | 8.32 | 6.79 | 7,800 |
| Mar 28, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 6.77 | 2,400 |
| Mar 27, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 6.77 | - |
| Mar 26, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 6.77 | 100 |
| Mar 25, 2024 | 8.43 | 8.44 | 8.43 | 8.44 | 6.88 | 1,100 |
| Mar 22, 2024 | 8.30 | 8.42 | 8.30 | 8.42 | 6.87 | 1,400 |
| Mar 21, 2024 | 8.45 | 8.45 | 8.22 | 8.22 | 6.70 | 2,700 |
| Mar 20, 2024 | 8.40 | 8.43 | 8.40 | 8.43 | 6.87 | 2,100 |
| Mar 19, 2024 | 8.40 | 8.45 | 8.23 | 8.23 | 6.71 | 1,400 |
| Mar 18, 2024 | 8.23 | 8.42 | 8.23 | 8.39 | 6.84 | 3,200 |
| Mar 15, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 6.70 | 100 |
| Mar 14, 2024 | 8.20 | 8.40 | 8.20 | 8.23 | 6.71 | 2,500 |
| Mar 13, 2024 | 8.21 | 8.21 | 8.10 | 8.20 | 6.69 | 5,100 |
| Mar 12, 2024 | 8.20 | 8.25 | 8.15 | 8.15 | 6.65 | 3,500 |
| Mar 11, 2024 | 8.20 | 8.40 | 8.20 | 8.20 | 6.69 | 1,800 |
| Mar 8, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 6.69 | - |
| Mar 7, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 6.69 | 2,400 |
| Mar 6, 2024 | 8.20 | 8.20 | 8.10 | 8.20 | 6.69 | 800 |
| Mar 5, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 6.65 | 600 |
| Mar 4, 2024 | 8.20 | 8.21 | 8.20 | 8.20 | 6.69 | 5,100 |
| Mar 1, 2024 | 8.20 | 8.20 | 8.15 | 8.15 | 6.65 | 1,000 |
| Feb 29, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 6.61 | - |
| Feb 28, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 6.61 | 1,800 |
| Feb 27, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 6.61 | 700 |
| Feb 26, 2024 | 8.08 | 8.08 | 7.80 | 7.80 | 6.36 | 1,100 |
| Feb 23, 2024 | 8.20 | 8.20 | 8.06 | 8.08 | 6.59 | 1,100 |
| Feb 22, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 6.69 | 1,200 |
| Feb 21, 2024 | 8.00 | 8.20 | 8.00 | 8.20 | 6.69 | 800 |
| Feb 20, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 6.57 | 400 |
| Feb 19, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 6.69 | - |
| Feb 16, 2024 | 0.15 Dividend | |||||
| Feb 16, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 6.69 | 25,700 |
| Feb 15, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 6.56 | 2,800 |
| Feb 14, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 6.55 | 2,000 |
| Feb 13, 2024 | 8.12 | 8.20 | 8.12 | 8.20 | 6.56 | 1,700 |
| Feb 9, 2024 | 8.20 | 8.20 | 8.06 | 8.06 | 6.45 | 18,900 |
| Feb 8, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 6.44 | 100 |
| Feb 7, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 6.40 | 5,000 |
| Feb 6, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 6.16 | - |
| Feb 5, 2024 | 7.86 | 7.86 | 7.70 | 7.70 | 6.16 | 2,700 |
| Feb 2, 2024 | 8.20 | 8.24 | 7.70 | 7.70 | 6.16 | 5,400 |
| Feb 1, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 6.48 | 200 |
| Jan 31, 2024 | 8.10 | 8.19 | 7.99 | 8.10 | 6.48 | 3,000 |
| Jan 30, 2024 | 8.19 | 8.20 | 8.02 | 8.09 | 6.47 | 1,400 |
| Jan 29, 2024 | 8.19 | 8.19 | 8.00 | 8.00 | 6.40 | 800 |
| Jan 26, 2024 | 8.12 | 8.20 | 8.12 | 8.20 | 6.56 | 7,800 |
| Jan 25, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 6.55 | 200 |
| Jan 24, 2024 | 7.95 | 8.00 | 7.76 | 8.00 | 6.40 | 2,700 |
| Jan 23, 2024 | 8.00 | 8.00 | 7.90 | 7.95 | 6.36 | 3,500 |
| Jan 22, 2024 | 8.10 | 8.13 | 7.95 | 7.95 | 6.36 | 9,100 |
| Jan 19, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 6.56 | - |
| Jan 18, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 6.56 | - |
| Jan 17, 2024 | 8.35 | 8.40 | 8.20 | 8.20 | 6.56 | 2,200 |
| Jan 16, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 6.72 | - |
| Jan 15, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 6.72 | - |
| Jan 12, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 6.72 | - |
| Jan 11, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 6.72 | - |
| Jan 10, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 6.72 | - |
| Jan 9, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 6.72 | - |
| Jan 8, 2024 | 8.32 | 8.40 | 8.30 | 8.40 | 6.72 | 2,500 |
| Jan 5, 2024 | 8.60 | 8.60 | 8.44 | 8.44 | 6.75 | 1,700 |
| Jan 4, 2024 | 8.50 | 8.60 | 8.44 | 8.50 | 6.80 | 4,300 |
| Jan 3, 2024 | 8.50 | 8.50 | 8.20 | 8.50 | 6.80 | 6,300 |
| Jan 2, 2024 | 7.90 | 8.50 | 7.90 | 8.50 | 6.80 | 1,300 |
| Dec 29, 2023 | 7.71 | 7.71 | 7.60 | 7.70 | 6.16 | 8,400 |
| Dec 28, 2023 | 7.55 | 7.81 | 7.55 | 7.65 | 6.12 | 14,800 |
| Dec 27, 2023 | 7.70 | 7.70 | 7.40 | 7.45 | 5.96 | 8,000 |
| Dec 26, 2023 | 7.80 | 7.80 | 7.70 | 7.70 | 6.16 | 4,600 |
| Dec 22, 2023 | 7.80 | 7.80 | 7.70 | 7.80 | 6.24 | 10,400 |
| Dec 21, 2023 | 7.90 | 7.90 | 7.79 | 7.80 | 6.24 | 1,400 |
| Dec 20, 2023 | 8.00 | 8.01 | 7.98 | 8.00 | 6.40 | 4,000 |
| Dec 19, 2023 | 8.39 | 8.39 | 7.98 | 7.98 | 6.39 | 2,100 |
| Dec 18, 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 6.72 | 600 |
| Dec 15, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 6.80 | - |
| Dec 14, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 6.80 | 5,200 |
| Dec 13, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 6.88 | - |
| Dec 12, 2023 | 8.75 | 8.75 | 8.60 | 8.60 | 6.88 | 700 |
| Dec 11, 2023 | 8.80 | 8.80 | 8.78 | 8.78 | 7.03 | 1,800 |
| Dec 8, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 7.20 | - |
| Dec 7, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 7.20 | - |
| Dec 6, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 7.20 | 7,500 |
| Dec 5, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 7.20 | - |
| Dec 4, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 7.20 | 10,600 |
| Dec 1, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 7.20 | - |
| Nov 30, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 7.20 | - |
| Nov 29, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 7.20 | - |
| Nov 28, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 7.20 | 100 |
| Nov 27, 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 7.27 | - |
| Nov 24, 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 7.27 | - |
| Nov 23, 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 7.27 | 600 |
| Nov 22, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 7.15 | - |
| Nov 21, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 7.15 | 200 |
| Nov 20, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 7.20 | 400 |
| Nov 17, 2023 | 9.05 | 9.05 | 8.80 | 8.80 | 7.04 | 700 |
| Nov 16, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 7.24 | - |
| Nov 15, 2023 | 9.08 | 9.08 | 9.05 | 9.05 | 7.24 | 600 |
| Nov 14, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 7.24 | - |
| Nov 10, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 7.24 | 400 |
| Nov 9, 2023 | 9.05 | 9.05 | 9.04 | 9.05 | 7.24 | 2,400 |
| Nov 8, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 7.20 | - |
| Nov 7, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 7.20 | - |
| Nov 6, 2023 | 9.00 | 9.10 | 9.00 | 9.00 | 7.20 | 3,400 |
Related Tickers
CHG.DE CHAPTERS Group AG
23.60
+0.85%
CO8.DU Concentrix Corp
37.80
-1.56%
SGN.WA Sygnity S.A.
72.80
+7.06%
D6H.SG Datagroup SE
39.40
-3.08%
AN3.F Alten S.A.
77.00
-0.45%
TR1.MC TIER 1 Technology, S.A.
2.5800
-1.53%
ALITL.PA IT Link SA
25.40
0.00%
DGV.MI Digital Value S.p.A.
10.90
+1.11%
NVQ.SG Novabase SGPS
5.55
-0.89%
IL8.SG IT Link
25.10
+0.40%