Singapore markets close in 5 hours 43 minutes

Hyphens Pharma International Limited (1J5.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.30000.0000 (0.00%)
As of 09:08AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20210.30000.30000.30000.30000.300020,000
30 Nov 20210.30000.30000.30000.30000.3000112,000
29 Nov 20210.30500.31000.30000.30000.3000180,900
26 Nov 20210.30000.30500.30000.30500.3050170,600
25 Nov 20210.29500.29500.29500.29500.295015,000
24 Nov 20210.29500.30000.29500.29500.2950429,600
23 Nov 20210.29500.30000.29500.30000.300084,300
22 Nov 20210.30500.30500.30000.30000.300036,700
19 Nov 20210.30000.30000.30000.30000.300053,200
18 Nov 20210.30000.30500.30000.30000.300042,600
17 Nov 20210.30000.30000.30000.30000.300025,100
16 Nov 20210.29500.30500.29500.30000.3000842,200
15 Nov 20210.30000.30000.30000.30000.300014,100
12 Nov 20210.29500.30500.29500.30500.3050460,800
11 Nov 20210.29500.30500.29500.30500.305090,700
10 Nov 20210.31000.32500.30000.30000.3000624,400
09 Nov 20210.29000.29000.29000.29000.2900-
08 Nov 20210.29000.29000.29000.29000.2900-
05 Nov 20210.29500.29500.29000.29000.290029,300
03 Nov 20210.29000.29500.29000.29500.295098,000
02 Nov 20210.29500.29500.29500.29500.295053,300
01 Nov 20210.29000.29000.29000.29000.290067,500
29 Oct 20210.29500.29500.29500.29500.295024,300
28 Oct 20210.29500.29500.29500.29500.295030,300
27 Oct 20210.30000.30000.29500.29500.295051,200
26 Oct 20210.29000.29500.29000.29500.2950182,900
25 Oct 20210.29000.30000.29000.30000.300052,100
22 Oct 20210.29500.29500.29500.29500.29505,500
21 Oct 20210.29500.29500.29000.29000.290037,200
20 Oct 20210.29500.29500.29500.29500.2950-
19 Oct 20210.30000.30000.29500.29500.2950106,400
18 Oct 20210.30000.30000.29500.30000.300068,500
15 Oct 20210.30000.30500.30000.30500.305070,700
14 Oct 20210.29500.29500.29500.29500.295020,000
13 Oct 20210.29500.29500.29500.29500.295095,100
12 Oct 20210.30000.30000.30000.30000.3000-
11 Oct 20210.29500.30000.29500.30000.3000202,400
08 Oct 20210.29500.30000.29500.29500.295027,500
07 Oct 20210.29000.29000.29000.29000.29002,000
06 Oct 20210.29500.29500.29000.29000.2900105,500
05 Oct 20210.29000.29500.29000.29500.295051,000
04 Oct 20210.29500.29500.29500.29500.2950167,900
01 Oct 20210.29500.29500.29500.29500.2950-
30 Sep 20210.29500.29500.29500.29500.2950300
29 Sep 20210.30000.30000.29500.29500.295031,700
28 Sep 20210.31000.31000.30500.31000.3100231,000
27 Sep 20210.29500.31000.29000.31000.3100159,300
24 Sep 20210.29500.29500.29000.29000.290040,000
23 Sep 20210.29500.30000.29500.30000.300052,000
22 Sep 20210.29500.29500.29500.29500.2950-
21 Sep 20210.29000.30000.29000.29500.2950144,300
20 Sep 20210.29000.29500.29000.29000.2900145,000
17 Sep 20210.29500.29500.29000.29000.2900341,400
16 Sep 20210.29500.29500.29500.29500.29509,000
15 Sep 20210.30500.30500.30500.30500.30502,000
14 Sep 20210.29500.30500.29500.30500.305018,300
13 Sep 20210.30000.30000.30000.30000.300050,200
10 Sep 20210.30000.30000.30000.30000.30007,200
09 Sep 20210.30000.30000.30000.30000.300071,500
08 Sep 20210.30000.30000.30000.30000.300030,000
07 Sep 20210.30500.30500.30000.30000.300045,000
06 Sep 20210.30500.30500.30500.30500.3050-
03 Sep 20210.30500.30500.30500.30500.305034,000
02 Sep 20210.30000.30000.30000.30000.3000-
01 Sep 20210.30000.30000.30000.30000.300011,100
31 Aug 20210.30500.30500.30500.30500.305015,000
30 Aug 20210.30500.30500.30000.30000.300015,200
27 Aug 20210.30500.30500.30500.30500.305020,500
26 Aug 20210.30000.31000.30000.31000.310041,500
25 Aug 20210.30500.30500.30000.30500.305093,200
24 Aug 20210.30500.30500.30500.30500.305012,900
23 Aug 20210.30500.30500.30000.30000.3000189,300
20 Aug 20210.30500.30500.30500.30500.3050180,300
19 Aug 20210.31000.31000.30500.30500.305055,900
18 Aug 20210.30500.31000.30500.31000.310081,600
17 Aug 20210.31500.31500.31000.31500.3150148,300
16 Aug 20210.31000.31000.30500.31000.3100367,800
13 Aug 20210.31500.31500.31000.31500.3150123,600
12 Aug 20210.32000.32000.31500.31500.315050,600
11 Aug 20210.31000.33000.31000.32000.3200671,600
10 Aug 20210.31500.31500.31500.31500.3150147,200
06 Aug 20210.31000.31500.31000.31000.310074,600
05 Aug 20210.31000.31000.31000.31000.3100121,700
04 Aug 20210.31000.31500.31000.31000.310046,800
03 Aug 20210.31000.31000.30500.30500.3050110,400
02 Aug 20210.31000.31000.31000.31000.3100280,300
30 Jul 20210.31500.31500.31500.31500.315027,300
29 Jul 20210.31500.32000.31500.32000.320058,700
28 Jul 20210.31500.31500.31000.31500.3150124,400
27 Jul 20210.31500.31500.31500.31500.315055,500
26 Jul 20210.31500.31500.31500.31500.315029,400
23 Jul 20210.31500.31500.31500.31500.3150-
22 Jul 20210.31500.31500.31500.31500.315043,400
21 Jul 20210.31500.32000.31500.32000.320054,300
19 Jul 20210.31500.32000.31500.32000.320070,000
16 Jul 20210.32000.32000.31500.32000.320075,900
15 Jul 20210.32500.32500.32000.32500.325084,300
14 Jul 20210.32000.33000.32000.33000.330014,300
13 Jul 20210.31500.32000.31500.32000.320077,000
12 Jul 20210.31500.31500.31500.31500.315028,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...