ABR Holdings Limited 533.SI

SES

SGD 0.39000.00 (0.00%)

Market open· Oct 1, 2026, 1:09 AM UTC· SGD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	10.00K
2026-09-30	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	10.00K
2026-09-29	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-28	SGD 0.39	0.00%	SGD 0.40	SGD 0.40	SGD 0.39	19.00K
2026-09-25	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-24	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-23	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-22	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-21	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-18	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-17	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-16	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-15	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-14	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-11	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-10	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-09	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-08	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-07	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-04	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-03	SGD 0.39	0.00%	SGD 0.40	SGD 0.40	SGD 0.39	200
2026-09-02	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-01	SGD 0.39	-2.50%	SGD 0.39	SGD 0.39	SGD 0.39	2.00K
2026-08-31	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-08-28	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-08-27	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-08-26	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-08-25	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-08-24	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-08-21	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-08-20	SGD 0.40	+2.56%	SGD 0.39	SGD 0.40	SGD 0.39	19.00K
2026-08-19	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-08-18	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-08-17	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	19.10K
2026-08-14	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	100
2026-08-13	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-08-12	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-08-11	SGD 0.39	0.00%	SGD 0.40	SGD 0.40	SGD 0.39	5.00K
2026-08-10	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-08-07	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-08-06	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-08-05	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-08-04	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-08-03	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-07-31	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-07-30	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-07-29	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-07-28	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-07-27	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	1.00K
2026-07-24	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-07-23	SGD 0.39	-3.70%	SGD 0.39	SGD 0.39	SGD 0.39	2.00K
2026-07-22	SGD 0.41	+2.53%	SGD 0.41	SGD 0.41	SGD 0.41	200
2026-07-21	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-07-20	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-07-17	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-07-16	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-07-15	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-07-14	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-07-13	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-07-10	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-07-09	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-07-08	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-07-07	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-07-06	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-07-03	SGD 0.40	-3.66%	SGD 0.40	SGD 0.40	SGD 0.40	2.00K
2026-07-02	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-01	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-06-30	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-06-29	SGD 0.41	+5.13%	SGD 0.40	SGD 0.41	SGD 0.40	6.90K
2026-06-26	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-06-25	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-06-24	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-06-23	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	2.00K
2026-06-22	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	1.00K
2026-06-19	SGD 0.39	-6.02%	SGD 0.39	SGD 0.39	SGD 0.39	8.90K
2026-06-18	SGD 0.41	-1.19%	SGD 0.41	SGD 0.41	SGD 0.41	100
2026-06-17	SGD 0.42	0.00%	SGD 0.42	SGD 0.42	SGD 0.42	0
2026-06-16	SGD 0.42	+1.20%	SGD 0.42	SGD 0.42	SGD 0.42	200
2026-06-15	SGD 0.41	-2.35%	SGD 0.41	SGD 0.41	SGD 0.41	200
2026-06-12	SGD 0.43	0.00%	SGD 0.43	SGD 0.43	SGD 0.43	0
2026-06-11	SGD 0.43	0.00%	SGD 0.43	SGD 0.43	SGD 0.43	0
2026-06-10	SGD 0.43	+8.97%	SGD 0.43	SGD 0.43	SGD 0.43	200
2026-06-09	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-06-08	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-06-05	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-06-04	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-06-03	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-06-02	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-06-01	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-05-29	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	10.00K
2026-09-30	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	10.00K
2026-09-29	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-28	SGD 0.39	0.00%	SGD 0.40	SGD 0.40	SGD 0.39	19.00K
2026-09-25	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-24	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-23	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-22	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-21	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-18	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-17	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-16	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-15	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-14	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-11	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-10	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-09	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-08	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-07	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-04	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-03	SGD 0.39	0.00%	SGD 0.40	SGD 0.40	SGD 0.39	200
2026-09-02	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-09-01	SGD 0.39	-2.50%	SGD 0.39	SGD 0.39	SGD 0.39	2.00K
2026-08-31	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-08-28	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-08-27	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-08-26	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-08-25	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-08-24	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-08-21	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-08-20	SGD 0.40	+2.56%	SGD 0.39	SGD 0.40	SGD 0.39	19.00K
2026-08-19	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-08-18	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-08-17	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	19.10K
2026-08-14	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	100
2026-08-13	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-08-12	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-08-11	SGD 0.39	0.00%	SGD 0.40	SGD 0.40	SGD 0.39	5.00K
2026-08-10	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-08-07	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-08-06	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-08-05	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-08-04	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-08-03	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-07-31	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-07-30	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-07-29	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-07-28	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-07-27	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	1.00K
2026-07-24	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-07-23	SGD 0.39	-3.70%	SGD 0.39	SGD 0.39	SGD 0.39	2.00K
2026-07-22	SGD 0.41	+2.53%	SGD 0.41	SGD 0.41	SGD 0.41	200
2026-07-21	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-07-20	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-07-17	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-07-16	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-07-15	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-07-14	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-07-13	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-07-10	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-07-09	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-07-08	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-07-07	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-07-06	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	0
2026-07-03	SGD 0.40	-3.66%	SGD 0.40	SGD 0.40	SGD 0.40	2.00K
2026-07-02	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-07-01	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-06-30	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	0
2026-06-29	SGD 0.41	+5.13%	SGD 0.40	SGD 0.41	SGD 0.40	6.90K
2026-06-26	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-06-25	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-06-24	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-06-23	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	2.00K
2026-06-22	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	1.00K
2026-06-19	SGD 0.39	-6.02%	SGD 0.39	SGD 0.39	SGD 0.39	8.90K
2026-06-18	SGD 0.41	-1.19%	SGD 0.41	SGD 0.41	SGD 0.41	100
2026-06-17	SGD 0.42	0.00%	SGD 0.42	SGD 0.42	SGD 0.42	0
2026-06-16	SGD 0.42	+1.20%	SGD 0.42	SGD 0.42	SGD 0.42	200
2026-06-15	SGD 0.41	-2.35%	SGD 0.41	SGD 0.41	SGD 0.41	200
2026-06-12	SGD 0.43	0.00%	SGD 0.43	SGD 0.43	SGD 0.43	0
2026-06-11	SGD 0.43	0.00%	SGD 0.43	SGD 0.43	SGD 0.43	0
2026-06-10	SGD 0.43	+8.97%	SGD 0.43	SGD 0.43	SGD 0.43	200
2026-06-09	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-06-08	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-06-05	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-06-04	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-06-03	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-06-02	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-06-01	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0
2026-05-29	SGD 0.39	0.00%	SGD 0.39	SGD 0.39	SGD 0.39	0