7 Followers SGX:5EF - Adventus (SGD 0.023) ADVENTUS HOLDINGS LIMITED
Sector: Electronic Technology, Industry: Electronic Equipment/Instruments
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close Day Change Volume
3 Aug 2020 SGD 0.024 0.022 0.022 0.023 +0.002 (+9.52%) 10,695,700
30 Jul 2020 SGD 0.022 0.021 0.022 0.021 -0.001 (-4.55%) 2,894,800
29 Jul 2020 SGD 0.023 0.021 0.021 0.022 +0.001 (+4.76%) 12,308,700
28 Jul 2020 SGD 0.024 0.021 0.024 0.021 -0.002 (-8.70%) 13,625,500
27 Jul 2020 SGD 0.025 0.023 0.024 0.023 -0.001 (-4.17%) 6,908,900
24 Jul 2020 SGD 0.025 0.023 0.024 0.024 +0.001 (+4.35%) 6,789,200
23 Jul 2020 SGD 0.025 0.023 0.024 0.023 -0.001 (-4.17%) 4,480,200
22 Jul 2020 SGD 0.026 0.023 0.026 0.024 -0.001 (-4%) 16,218,700
21 Jul 2020 SGD 0.027 0.024 0.025 0.025 +0.001 (+4.17%) 18,838,100
20 Jul 2020 SGD 0.026 0.023 0.024 0.024 +0.001 (+4.35%) 18,285,500
17 Jul 2020 SGD 0.025 0.023 0.023 0.023 0.0 (0.0%) 8,515,500
16 Jul 2020 SGD 0.025 0.023 0.024 0.023 -0.001 (-4.17%) 14,240,900
15 Jul 2020 SGD 0.027 0.024 0.025 0.024 -0.001 (-4%) 24,387,000
14 Jul 2020 SGD 0.025 0.023 0.024 0.025 +0.001 (+4.17%) 10,557,400
13 Jul 2020 SGD 0.027 0.023 0.026 0.024 -0.001 (-4%) 63,714,900
9 Jul 2020 SGD 0.029 0.02 0.02 0.025 +0.005 (+25%) 153,744,600
8 Jul 2020 SGD 0.021 0.02 0.021 0.02 0.0 (0.0%) 10,528,300
7 Jul 2020 SGD 0.022 0.02 0.022 0.02 -0.002 (-9.09%) 13,990,400
6 Jul 2020 SGD 0.023 0.021 0.022 0.022 +0.001 (+4.76%) 18,286,200
3 Jul 2020 SGD 0.022 0.021 0.021 0.021 +0.001 (+5%) 12,501,100
2 Jul 2020 SGD 0.022 0.02 0.021 0.02 -0.001 (-4.76%) 9,908,700
1 Jul 2020 SGD 0.023 0.02 0.022 0.021 0.0 (0.0%) 54,302,500
30 Jun 2020 SGD 0.024 0.021 0.023 0.021 -0.001 (-4.55%) 24,493,100
29 Jun 2020 SGD 0.025 0.018 0.018 0.022 +0.005 (+29.41%) 135,571,900
26 Jun 2020 SGD 0.019 0.013 0.015 0.017 +0.002 (+13.33%) 34,288,800
25 Jun 2020 SGD 0.015 0.013 0.013 0.015 +0.001 (+7.14%) 16,407,200
24 Jun 2020 SGD 0.015 0.013 0.013 0.014 +0.002 (+16.67%) 17,340,700
23 Jun 2020 SGD 0.012 0.011 0.012 0.012 +0.001 (+9.09%) 8,456,900
22 Jun 2020 SGD 0.014 0.009 0.009 0.011 +0.003 (+37.50%) 36,855,000
19 Jun 2020 SGD 0.008 0.007 0.008 0.008 -0.001 (-11.11%) 550,200