Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,210.96 +269.39 (+0.40%) CMC Crypto 200
1,371.36 -2.49 (-0.18%)
Hosen Group Ltd. (5EV.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 10:29AM SGT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 16 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 300,000 |
| 16 May 2024 | 0.002 Dividend | |||||
| 15 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0400 | 583,600 |
| 14 May 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0381 | 271,000 |
| 13 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0381 | - |
| 10 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0381 | - |
| 09 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0381 | 100 |
| 08 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0381 | - |
| 07 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0381 | - |
| 06 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0381 | 60,000 |
| 03 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0381 | 233,800 |
| 02 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0371 | 60,000 |
| 30 Apr 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0371 | 84,600 |
| 29 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0390 | - |
| 26 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0390 | - |
| 25 Apr 2024 | 0.0390 | 0.0430 | 0.0390 | 0.0410 | 0.0390 | 232,400 |
| 24 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0362 | - |
| 23 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0362 | - |
| 22 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0362 | - |
| 19 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0362 | 1,400 |
| 18 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0362 | - |
| 17 Apr 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0362 | 300,000 |
| 16 Apr 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0371 | 48,600 |
| 15 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0371 | 2,000 |
| 12 Apr 2024 | 0.0390 | 0.0430 | 0.0390 | 0.0400 | 0.0381 | 647,400 |
| 11 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0381 | - |
| 09 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0381 | 48,900 |
| 08 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0371 | 2,400 |
| 05 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0371 | - |
| 04 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0371 | 84,100 |
| 03 Apr 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0381 | 100,200 |
| 02 Apr 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0371 | 462,000 |
| 01 Apr 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0362 | 51,400 |
| 28 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0343 | - |
| 27 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0343 | 10,000 |
| 26 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0343 | 460,000 |
| 25 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0343 | 75,000 |
| 22 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0352 | 30,000 |
| 21 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0343 | 60,000 |
| 20 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0343 | 125,000 |
| 19 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0381 | - |
| 18 Mar 2024 | 0.0400 | 0.0410 | 0.0360 | 0.0400 | 0.0381 | 441,500 |
| 15 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0381 | - |
| 14 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0381 | 50,000 |
| 13 Mar 2024 | 0.0370 | 0.0390 | 0.0360 | 0.0390 | 0.0371 | 158,800 |
| 12 Mar 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0371 | 148,000 |
| 11 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0381 | - |
| 08 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0381 | 20,000 |
| 07 Mar 2024 | 0.0440 | 0.0440 | 0.0350 | 0.0350 | 0.0333 | 866,200 |
| 06 Mar 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0380 | 0.0362 | 814,700 |
| 05 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0438 | 3,500 |
| 04 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0448 | - |
| 01 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0448 | - |
| 29 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0448 | - |
| 28 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0448 | 1,200 |
| 27 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0419 | - |
| 26 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0419 | - |
| 23 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0419 | 30,000 |
| 22 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0419 | - |
| 21 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0419 | - |
| 20 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0419 | - |
| 19 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0419 | 100,000 |
| 16 Feb 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0429 | 123,600 |
| 15 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0410 | 100,000 |
| 14 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0419 | 21,000 |
| 13 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0371 | - |
| 09 Feb 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0371 | 130,000 |
| 08 Feb 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0381 | 200,000 |
| 07 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0419 | - |
| 06 Feb 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0419 | 120,000 |
| 05 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0410 | - |
| 02 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0410 | - |
| 01 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0410 | - |
| 31 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0410 | - |
| 30 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0410 | - |
| 29 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0410 | - |
| 26 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0410 | - |
| 25 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0410 | - |
| 24 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0410 | 4,000 |
| 23 Jan 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0429 | 6,000 |
| 22 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0438 | 14,900 |
| 19 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0419 | 1,000 |
| 18 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0457 | - |
| 17 Jan 2024 | 0.0460 | 0.0480 | 0.0450 | 0.0480 | 0.0457 | 418,000 |
| 16 Jan 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0480 | 0.0457 | 128,000 |
| 15 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0448 | - |
| 12 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0448 | - |
| 11 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0448 | - |
| 10 Jan 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0448 | 10,800 |
| 09 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0438 | 50,000 |
| 08 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0448 | - |
| 05 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0448 | - |
| 04 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0448 | - |
| 03 Jan 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0448 | 175,000 |
| 02 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0457 | 100 |
| 29 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0457 | - |
| 28 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0457 | - |
| 27 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0457 | - |
| 26 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0457 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.