SES - Delayed Quote
SGD
Aztech Global Ltd. (8AZ.SI)
0.3750
-0.0050
(-1.32%)
At close: 5:04:18 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
Oct 30, 2026
0.3600
0.3900
0.3400
0.3800
0.3800
5,953,800
Oct 29, 2026
0.4100
0.4150
0.3800
0.3800
0.3800
14,909,400
Oct 28, 2026
0.4050
0.4100
0.4000
0.4050
0.4050
2,765,200
Oct 27, 2026
0.4100
0.4200
0.4000
0.4100
0.4100
1,498,600
Oct 26, 2026
0.4150
0.4150
0.3950
0.4100
0.4100
1,985,500
Oct 23, 2026
0.4100
0.4200
0.4050
0.4150
0.4150
1,998,000
Oct 22, 2026
0.4300
0.4450
0.4050
0.4100
0.4100
3,783,800
Oct 21, 2026
0.4200
0.4400
0.4150
0.4250
0.4250
4,155,100
Oct 20, 2026
0.4550
0.4550
0.4200
0.4200
0.4200
4,780,800
Oct 19, 2026
0.4550
0.4650
0.4500
0.4500
0.4500
1,200,000
Oct 16, 2026
0.4650
0.4700
0.4500
0.4600
0.4600
833,000
Oct 15, 2026
0.4850
0.4850
0.4550
0.4550
0.4550
2,521,300
Oct 14, 2026
0.4850
0.4950
0.4800
0.4900
0.4900
795,400
Oct 13, 2026
0.4950
0.4950
0.4850
0.4950
0.4950
1,062,900
Oct 12, 2026
0.5000
0.5100
0.4950
0.4950
0.4950
1,294,500
Oct 9, 2026
0.5050
0.5100
0.5000
0.5000
0.5000
1,664,500
Oct 8, 2026
0.5100
0.5150
0.5000
0.5000
0.5000
1,134,700
Oct 7, 2026
0.5150
0.5300
0.5100
0.5150
0.5150
974,600
Oct 6, 2026
0.5100
0.5200
0.5050
0.5100
0.5100
833,300
Oct 5, 2026
0.5150
0.5200
0.5100
0.5100
0.5100
467,100
Oct 2, 2026
0.5200
0.5250
0.5100
0.5200
0.5200
571,600
Oct 1, 2026
0.5100
0.5250
0.5050
0.5200
0.5200
1,217,900
Sep 30, 2026
0.5250
0.5300
0.5150
0.5150
0.5150
994,500
Sep 29, 2026
0.5300
0.5300
0.5150
0.5200
0.5200
1,198,700
Sep 28, 2026
0.5350
0.5350
0.5200
0.5250
0.5250
607,400
Sep 25, 2026
0.5350
0.5400
0.5300
0.5350
0.5350
538,800
Sep 24, 2026
0.5400
0.5500
0.5350
0.5350
0.5350
562,100
Sep 23, 2026
0.5500
0.5500
0.5350
0.5400
0.5400
670,100
Sep 22, 2026
0.5500
0.5600
0.5400
0.5450
0.5450
872,200
Sep 21, 2026
0.5500
0.5550
0.5450
0.5450
0.5450
692,200
Sep 18, 2026
0.5600
0.5600
0.5450
0.5500
0.5500
1,203,800
Sep 17, 2026
0.5550
0.5600
0.5500
0.5600
0.5600
786,400
Sep 16, 2026
0.5500
0.5600
0.5500
0.5500
0.5500
830,500
Sep 15, 2026
0.5550
0.5600
0.5500
0.5500
0.5500
399,700
Sep 14, 2026
0.5600
0.5650
0.5500
0.5550
0.5550
586,300
Sep 11, 2026
0.5700
0.5700
0.5600
0.5600
0.5600
607,800
Sep 10, 2026
0.5650
0.5700
0.5550
0.5650
0.5650
1,058,100
Sep 9, 2026
0.5600
0.5700
0.5600
0.5650
0.5650
493,400
Sep 8, 2026
0.5700
0.5700
0.5600
0.5600
0.5600
548,600
Sep 7, 2026
0.5650
0.5800
0.5650
0.5700
0.5700
560,900
Sep 4, 2026
0.5600
0.5650
0.5550
0.5650
0.5650
1,070,500
Sep 3, 2026
0.5650
0.5650
0.5550
0.5600
0.5600
929,000
Sep 2, 2026
0.5750
0.5800
0.5600
0.5600
0.5600
1,166,900
Sep 1, 2026
0.5800
0.5800
0.5650
0.5750
0.5750
965,700
Aug 31, 2026
0.5750
0.5850
0.5650
0.5800
0.5800
1,198,200
Aug 28, 2026
0.5750
0.5800
0.5650
0.5750
0.5750
1,373,800
Aug 27, 2026
0.5700
0.5800
0.5700
0.5750
0.5750
1,001,100
Aug 26, 2026
0.5800
0.5800
0.5700
0.5700
0.5700
801,300
Aug 25, 2026
0.5800
0.5850
0.5650
0.5750
0.5750
2,180,700
Aug 24, 2026
0.5850
0.5900
0.5750
0.5750
0.5750
1,276,400
Aug 21, 2026
0.5850
0.5900
0.5800
0.5800
0.5800
1,817,000
Aug 20, 2026
0.5950
0.6000
0.5850
0.5900
0.5900
2,238,600
Aug 19, 2026
0.6000
0.6050
0.5900
0.5950
0.5950
2,286,300
Aug 18, 2026
0.6150
0.6200
0.6000
0.6000
0.6000
2,183,900
Aug 17, 2026
0.6100
0.6200
0.6100
0.6100
0.6100
2,101,600
Aug 14, 2026
0.6050
0.6100
0.5950
0.6050
0.6050
1,896,400
Aug 13, 2026
0.6050
0.6100
0.5950
0.6050
0.6050
2,265,500
Aug 12, 2026
0.6050
0.6150
0.6000
0.6050
0.6050
1,556,800
Aug 11, 2026
0.6100
0.6200
0.5950
0.6000
0.6000
3,475,600
Aug 7, 2026
0.6200
0.6250
0.6000
0.6050
0.6050
4,086,300
Aug 6, 2026
0.6300
0.6300
0.6200
0.6200
0.6200
2,453,200
Aug 5, 2026
0.6450
0.6450
0.6250
0.6300
0.6300
3,971,000
Aug 4, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
0.6500
0.6550
0.6400
0.6400
0.6400
2,545,700
Aug 3, 2026
0.6750
0.6750
0.6450
0.6500
0.6450
4,526,800
Jul 31, 2026
0.6950
0.6950
0.6700
0.6700
0.6648
3,736,000
Jul 30, 2026
0.6950
0.7050
0.6800
0.6800
0.6748
3,807,500
Jul 29, 2026
0.7400
0.7400
0.6800
0.7100
0.7045
5,573,500
Jul 28, 2026
0.8400
0.8400
0.8200
0.8300
0.8236
1,665,800
Jul 27, 2026
0.8400
0.8500
0.8350
0.8400
0.8335
1,168,000
Jul 24, 2026
0.8450
0.8500
0.8350
0.8400
0.8335
606,500
Jul 23, 2026
0.8600
0.8650
0.8450
0.8550
0.8484
509,000
Jul 22, 2026
0.8600
0.8800
0.8550
0.8650
0.8583
1,312,700
Jul 21, 2026
0.8400
0.8700
0.8350
0.8600
0.8534
1,039,300
Jul 20, 2026
0.8450
0.8500
0.8350
0.8450
0.8385
408,200
Jul 17, 2026
0.8550
0.8550
0.8350
0.8400
0.8335
1,126,700
Jul 16, 2026
0.8650
0.8750
0.8500
0.8650
0.8583
967,900
Jul 15, 2026
0.8600
0.8800
0.8550
0.8800
0.8732
800,200
Jul 14, 2026
0.8450
0.8700
0.8350
0.8650
0.8583
1,083,100
Jul 13, 2026
0.8650
0.8650
0.8400
0.8450
0.8385
795,500
Jul 10, 2026
0.8550
0.8800
0.8550
0.8650
0.8583
1,316,700
Jul 9, 2026
0.8250
0.8550
0.8250
0.8550
0.8484
998,300
Jul 8, 2026
0.8500
0.8550
0.8200
0.8200
0.8137
3,016,900
Jul 7, 2026
0.8650
0.8650
0.8500
0.8500
0.8435
1,615,100
Jul 6, 2026
0.8750
0.8800
0.8550
0.8650
0.8583
353,900
Jul 3, 2026
0.8600
0.8850
0.8550
0.8750
0.8683
716,100
Jul 2, 2026
0.8700
0.8800
0.8550
0.8600
0.8534
501,100
Jul 1, 2026
0.8700
0.8850
0.8700
0.8800
0.8732
1,116,900
Jun 30, 2026
0.8500
0.8800
0.8450
0.8750
0.8683
1,368,000
Jun 29, 2026
0.8500
0.8550
0.8400
0.8450
0.8385
957,000
Jun 26, 2026
0.8550
0.8550
0.8400
0.8500
0.8435
1,051,100
Jun 25, 2026
0.8600
0.8700
0.8600
0.8600
0.8534
571,000
Jun 24, 2026
0.8800
0.8850
0.8500
0.8500
0.8435
1,793,100
Jun 23, 2026
0.9150
0.9150
0.8700
0.8800
0.8732
2,579,200
Jun 22, 2026
0.8800
0.9200
0.8800
0.9150
0.9080
2,342,900
Jun 19, 2026
0.9100
0.9150
0.8750
0.8850
0.8782
2,979,000
Jun 18, 2026
0.9050
0.9150
0.8900
0.9050
0.8980
1,570,900
Jun 17, 2026
0.8950
0.9150
0.8850
0.9100
0.9030
1,856,200
Jun 16, 2026
0.9200
0.9200
0.8850
0.8950
0.8881
1,572,500
Jun 15, 2026
0.8700
0.9200
0.8700
0.9200
0.9129
2,520,300
Jun 12, 2026
0.8700
0.8800
0.8550
0.8650
0.8583
1,521,100
Jun 11, 2026
0.8350
0.8650
0.8300
0.8650
0.8583
2,514,200
Jun 10, 2026
0.8600
0.8700
0.8350
0.8450
0.8385
2,872,200
Jun 9, 2026
0.8650
0.8700
0.8500
0.8650
0.8583
1,120,700
Jun 8, 2026
0.8500
0.8700
0.8400
0.8650
0.8583
1,982,700
Jun 5, 2026
0.9000
0.9050
0.8800
0.8950
0.8881
1,352,900
Jun 4, 2026
0.9200
0.9400
0.8850
0.8950
0.8881
3,973,800
Jun 3, 2026
0.9250
0.9400
0.9150
0.9300
0.9228
1,355,800
Jun 2, 2026
0.9500
0.9500
0.9150
0.9250
0.9179
3,656,100
May 29, 2026
0.9450
0.9550
0.9300
0.9500
0.9427
2,544,200
May 28, 2026
0.9450
0.9550
0.9250
0.9450
0.9377
2,145,300
May 26, 2026
0.9750
0.9750
0.9350
0.9500
0.9427
1,794,000
May 25, 2026
0.9550
0.9800
0.9450
0.9700
0.9625
2,413,100
May 22, 2026
0.9150
0.9600
0.9150
0.9450
0.9377
4,496,500
May 21, 2026
0.9250
0.9650
0.9150
0.9150
0.9080
5,169,900
May 20, 2026
0.9300
0.9400
0.9050
0.9150
0.9080
2,473,400
May 19, 2026
0.9450
0.9500
0.8950
0.9350
0.9278
3,647,500
May 18, 2026
0.9600
0.9750
0.9350
0.9500
0.9427
2,500,400
May 15, 2026
1.0400
1.0500
0.9550
0.9600
0.9526
6,686,500
May 14, 2026
1.0800
1.0900
1.0300
1.0400
1.0320
4,114,700
May 13, 2026
1.0500
1.0700
1.0200
1.0600
1.0518
5,839,100
May 12, 2026
0.9800
1.0500
0.9800
1.0500
1.0419
15,079,300
May 11, 2026
0.9700
0.9900
0.9600
0.9750
0.9675
2,171,300
May 8, 2026
0.9950
0.9950
0.9650
0.9650
0.9576
1,781,400
May 7, 2026
0.9950
1.0100
0.9700
0.9950
0.9873
5,425,500
May 6, 2026
0.9600
1.0100
0.9450
0.9900
0.9824
8,755,800
May 5, 2026
0.9800
0.9850
0.9400
0.9450
0.9377
3,618,100
May 4, 2026
1.0300
1.0300
0.9700
0.9850
0.9774
6,347,100
Apr 30, 2026
1.0200
1.0400
1.0000
1.0300
1.0221
11,041,000
Apr 29, 2026
0.9400
1.0400
0.9150
1.0000
0.9923
35,969,400
Apr 28, 2026
0.8600
0.8850
0.8300
0.8750
0.8683
5,117,700
Apr 27, 2026
0.8400
0.8950
0.8300
0.8550
0.8484
9,210,700
Apr 24, 2026
0.7500
0.8450
0.7500
0.8250
0.8187
9,210,100
Apr 23, 2026
0.7700
0.7750
0.7450
0.7500
0.7442
1,951,100
Apr 22, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
0.7550
0.7850
0.7350
0.7700
0.7641
6,221,500
Apr 21, 2026
0.8550
0.8650
0.8550
0.8600
0.7442
2,396,200
Apr 20, 2026
0.8600
0.8650
0.8500
0.8500
0.7356
1,497,000
Apr 17, 2026
0.8750
0.8750
0.8500
0.8550
0.7399
3,169,000
Apr 16, 2026
0.8700
0.8850
0.8700
0.8700
0.7529
2,164,900
Apr 15, 2026
0.8700
0.8950
0.8600
0.8700
0.7529
2,888,600
Apr 14, 2026
0.8750
0.8950
0.8650
0.8700
0.7529
3,625,200
Apr 13, 2026
0.8650
0.8750
0.8650
0.8750
0.7572
1,336,400
Apr 10, 2026
0.8700
0.8800
0.8550
0.8700
0.7529
2,684,100
Apr 9, 2026
0.8500
0.9000
0.8500
0.8650
0.7486
3,643,800
Apr 8, 2026
0.8250
0.8500
0.8250
0.8500
0.7356
3,104,900
Apr 7, 2026
0.8200
0.8250
0.8100
0.8200
0.7096
368,300
Apr 6, 2026
0.8100
0.8300
0.8100
0.8200
0.7096
903,900
Apr 2, 2026
0.8200
0.8250
0.8100
0.8150
0.7053
1,062,500
Apr 1, 2026
0.8050
0.8200
0.8050
0.8200
0.7096
1,689,800
Mar 31, 2026
0.8050
0.8100
0.7950
0.8000
0.6923
970,700
Mar 30, 2026
0.8000
0.8100
0.8000
0.8050
0.6966
420,900
Mar 27, 2026
0.8100
0.8100
0.8000
0.8050
0.6966
555,200
Mar 26, 2026
0.8100
0.8200
0.8050
0.8100
0.7010
1,893,400
Mar 25, 2026
0.8000
0.8150
0.7950
0.8100
0.7010
2,046,000
Mar 24, 2026
0.8100
0.8100
0.7950
0.7950
0.6880
990,800
Mar 23, 2026
0.8100
0.8100
0.7900
0.8050
0.6966
1,541,000
Mar 20, 2026
0.8000
0.8300
0.8000
0.8150
0.7053
2,397,000
Mar 19, 2026
0.8100
0.8150
0.8000
0.8050
0.6966
1,028,800
Mar 18, 2026
0.8050
0.8200
0.8050
0.8200
0.7096
2,465,100
Mar 17, 2026
0.7950
0.8100
0.7950
0.8100
0.7010
1,795,300
Mar 16, 2026
0.7850
0.7950
0.7850
0.7900
0.6837
876,500
Mar 13, 2026
0.8100
0.8100
0.7850
0.7850
0.6793
1,755,700
Mar 12, 2026
0.8100
0.8100
0.7900
0.8100
0.7010
2,278,200
Mar 11, 2026
0.7700
0.8150
0.7700
0.8100
0.7010
4,507,100
Mar 10, 2026
0.7600
0.7800
0.7600
0.7750
0.6707
1,657,600
Mar 9, 2026
0.7600
0.7600
0.7400
0.7450
0.6447
2,881,200
Mar 6, 2026
0.7600
0.7750
0.7500
0.7750
0.6707
1,661,700
Mar 5, 2026
0.7400
0.7800
0.7400
0.7600
0.6577
3,526,500
Mar 4, 2026
0.7400
0.7450
0.7250
0.7400
0.6404
1,598,700
Mar 3, 2026
0.7450
0.7550
0.7350
0.7450
0.6447
1,836,600
Mar 2, 2026
0.7400
0.7500
0.7150
0.7450
0.6447
3,023,300
Feb 27, 2026
0.7150
0.7550
0.7150
0.7550
0.6534
6,661,800
Feb 26, 2026
0.6700
0.6800
0.6650
0.6700
0.5798
477,100
Feb 25, 2026
0.6850
0.6850
0.6650
0.6650
0.5755
664,000
Feb 24, 2026
0.6750
0.6900
0.6750
0.6850
0.5928
656,500
Feb 23, 2026
0.6800
0.6850
0.6750
0.6750
0.5841
136,900
Feb 20, 2026
0.6750
0.6850
0.6750
0.6850
0.5928
426,400
Feb 19, 2026
0.6750
0.6850
0.6700
0.6750
0.5841
338,300
Feb 16, 2026
0.6750
0.6750
0.6700
0.6750
0.5841
49,400
Feb 13, 2026
0.6650
0.6750
0.6650
0.6750
0.5841
205,000
Feb 12, 2026
0.6800
0.6800
0.6700
0.6700
0.5798
174,500
Feb 11, 2026
0.6750
0.6850
0.6700
0.6750
0.5841
882,200
Feb 10, 2026
0.6650
0.6900
0.6650
0.6800
0.5885
1,257,900
Feb 9, 2026
0.6550
0.6700
0.6550
0.6650
0.5755
488,100
Feb 6, 2026
0.6500
0.6550
0.6450
0.6550
0.5668
70,700
Feb 5, 2026
0.6500
0.6600
0.6500
0.6550
0.5668
149,000
Feb 4, 2026
0.6500
0.6550
0.6450
0.6500
0.5625
220,100
Feb 3, 2026
0.6550
0.6600
0.6500
0.6550
0.5668
135,400
Feb 2, 2026
0.6550
0.6650
0.6450
0.6500
0.5625
523,900
Jan 30, 2026
0.6600
0.6650
0.6600
0.6600
0.5712
263,100
Jan 29, 2026
0.6650
0.6650
0.6600
0.6650
0.5755
146,300
Jan 28, 2026
0.6600
0.6700
0.6600
0.6650
0.5755
375,200
Jan 27, 2026
0.6600
0.6600
0.6500
0.6600
0.5712
249,200
Jan 26, 2026
0.6550
0.6650
0.6550
0.6600
0.5712
308,700
Jan 23, 2026
0.6550
0.6600
0.6550
0.6600
0.5712
289,900
Jan 22, 2026
0.6550
0.6600
0.6500
0.6550
0.5668
206,300
Jan 21, 2026
0.6500
0.6600
0.6500
0.6550
0.5668
123,600
Jan 20, 2026
0.6600
0.6600
0.6500
0.6550
0.5668
194,600
Jan 19, 2026
0.6650
0.6650
0.6550
0.6600
0.5712
160,000
Jan 16, 2026
0.6700
0.6700
0.6550
0.6600
0.5712
366,600
Jan 15, 2026
0.6600
0.6700
0.6600
0.6700
0.5798
309,700
Jan 14, 2026
0.6550
0.6700
0.6550
0.6600
0.5712
492,800
Jan 13, 2026
0.6450
0.6600
0.6450
0.6550
0.5668
583,600
Jan 12, 2026
0.6500
0.6550
0.6400
0.6500
0.5625
165,800
Jan 9, 2026
0.6500
0.6500
0.6400
0.6500
0.5625
11,900
Jan 8, 2026
0.6450
0.6550
0.6400
0.6500
0.5625
413,000
Jan 7, 2026
0.6500
0.6550
0.6450
0.6450
0.5582
152,200
Jan 6, 2026
0.6450
0.6550
0.6450
0.6500
0.5625
243,200
Jan 5, 2026
0.6450
0.6550
0.6400
0.6500
0.5625
207,900
Jan 2, 2026
0.6500
0.6600
0.6350
0.6500
0.5625
668,900
Dec 31, 2025
0.6450
0.6550
0.6350
0.6550
0.5668
276,300
Dec 30, 2025
0.6500
0.6550
0.6450
0.6500
0.5625
251,600
Dec 29, 2025
0.6500
0.6550
0.6450
0.6500
0.5625
248,600
Dec 26, 2025
0.6450
0.6550
0.6400
0.6500
0.5625
158,300
Dec 24, 2025
0.6450
0.6500
0.6400
0.6500
0.5625
37,000
Dec 23, 2025
0.6500
0.6500
0.6350
0.6450
0.5582
70,900
Dec 22, 2025
0.6300
0.6550
0.6300
0.6500
0.5625
455,800
Dec 19, 2025
0.6350
0.6400
0.6300
0.6350
0.5495
273,600
Dec 18, 2025
0.6300
0.6350
0.6250
0.6350
0.5495
80,500
Dec 17, 2025
0.6150
0.6350
0.6100
0.6300
0.5452
200,700
Dec 16, 2025
0.6300
0.6350
0.6150
0.6150
0.5322
447,500
Dec 15, 2025
0.6350
0.6350
0.6250
0.6300
0.5452
64,600
Dec 12, 2025
0.6300
0.6350
0.6250
0.6350
0.5495
94,500
Dec 11, 2025
0.6300
0.6350
0.6250
0.6250
0.5409
236,000
Dec 10, 2025
0.6350
0.6350
0.6300
0.6350
0.5495
217,700
Dec 9, 2025
0.6350
0.6400
0.6300
0.6350
0.5495
122,300
Dec 8, 2025
0.6350
0.6400
0.6300
0.6350
0.5495
61,900
Dec 5, 2025
0.6350
0.6400
0.6300
0.6350
0.5495
243,700
Dec 4, 2025
0.6350
0.6400
0.6300
0.6400
0.5538
163,800
Dec 3, 2025
0.6350
0.6400
0.6350
0.6350
0.5495
142,800
Dec 2, 2025
0.6350
0.6400
0.6350
0.6350
0.5495
116,800
Dec 1, 2025
0.6350
0.6450
0.6350
0.6350
0.5495
107,000
Nov 28, 2025
0.6300
0.6400
0.6300
0.6350
0.5495
145,200
Nov 27, 2025
0.6350
0.6350
0.6300
0.6300
0.5452
80,700
Nov 26, 2025
0.6350
0.6400
0.6250
0.6300
0.5452
360,200
Nov 25, 2025
0.6400
0.6400
0.6300
0.6300
0.5452
154,500
Nov 24, 2025
0.6350
0.6400
0.6300
0.6400
0.5538
298,600
Nov 21, 2025
0.6400
0.6400
0.6350
0.6350
0.5495
224,300
Nov 20, 2025
0.6350
0.6450
0.6350
0.6450
0.5582
184,900
Nov 19, 2025
0.6450
0.6450
0.6350
0.6350
0.5495
84,600
Nov 18, 2025
0.6500
0.6500
0.6400
0.6400
0.5538
278,500
Nov 17, 2025
0.6450
0.6500
0.6400
0.6500
0.5625
214,000
Nov 14, 2025
0.6500
0.6500
0.6400
0.6450
0.5582
469,600
Nov 13, 2025
0.6600
0.6600
0.6500
0.6600
0.5712
204,000
Nov 12, 2025
0.6500
0.6600
0.6500
0.6600
0.5712
280,400
Nov 11, 2025
0.6500
0.6600
0.6500
0.6500
0.5625
105,700
Nov 10, 2025
0.6550
0.6600
0.6450
0.6500
0.5625
291,200
Nov 7, 2025
0.6500
0.6600
0.6500
0.6550
0.5668
321,400
Nov 6, 2025
0.6650
0.6700
0.6550
0.6550
0.5668
208,700
Nov 5, 2025
0.6500
0.6700
0.6500
0.6650
0.5755
179,000
Nov 4, 2025
0.6750
0.6800
0.6650
0.6650
0.5755
276,400
Nov 3, 2025
0.6750
0.6850
0.6750
0.6850
0.5928
238,500
