Singapore markets open in 5 hours 24 minutes

Huationg Global Limited (41B.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0900+0.0040 (+4.65%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20220.08800.09000.08800.09000.0900350,000
14 Jan 20220.08600.08800.08600.08600.086037,400
13 Jan 20220.08600.08600.08600.08600.086025,600
12 Jan 20220.08600.08800.08600.08600.0860100,000
11 Jan 20220.08600.08700.08600.08600.0860207,900
10 Jan 20220.08600.08600.08500.08600.0860169,500
07 Jan 20220.08700.08700.08500.08700.0870286,300
06 Jan 20220.08500.08800.08500.08800.0880175,000
05 Jan 20220.08600.08800.08500.08500.0850410,500
04 Jan 20220.08800.09000.08600.08600.0860358,600
03 Jan 20220.09200.09200.09000.09000.0900124,100
31 Dec 20210.09200.09200.09200.09200.0920-
30 Dec 20210.08600.09200.08600.09200.092030,100
29 Dec 20210.08600.09100.08400.09100.09101,847,500
28 Dec 20210.09200.09200.08300.08700.08702,082,100
27 Dec 20210.09400.09400.09400.09400.0940-
24 Dec 20210.09400.09400.09400.09400.094035,000
23 Dec 20210.09400.09400.08800.09400.0940382,000
22 Dec 20210.09600.09600.09300.09400.0940274,200
21 Dec 20210.09400.09600.09400.09600.0960230,000
20 Dec 20210.09300.09500.09300.09500.095070,100
17 Dec 20210.09600.09600.09400.09500.0950290,000
16 Dec 20210.09600.09700.09400.09600.0960187,800
15 Dec 20210.09500.09500.09300.09300.0930299,000
14 Dec 20210.09600.09600.09600.09600.0960469,600
13 Dec 20210.09900.09900.09500.09800.0980209,400
10 Dec 20210.10000.10200.09700.09800.0980624,000
09 Dec 20210.09600.10000.09600.10000.1000536,900
08 Dec 20210.09900.09900.09600.09600.0960562,700
07 Dec 20210.09700.10200.09700.10200.1020930,800
06 Dec 20210.10100.10100.09500.09800.0980752,700
03 Dec 20210.09800.10300.09700.10100.1010982,000
02 Dec 20210.10200.10500.09700.09700.0970965,400
01 Dec 20210.10200.10500.10000.10200.10201,100,400
30 Nov 20210.10200.11000.10200.10400.10401,093,900
29 Nov 20210.10100.10500.09600.10200.10201,499,200
26 Nov 20210.11100.11300.10100.10200.10203,173,400
25 Nov 20210.11700.11700.11200.11200.11201,570,400
24 Nov 20210.11300.12000.11200.11700.1170533,600
23 Nov 20210.12000.12100.11500.11500.11501,758,400
22 Nov 20210.14000.14700.11700.12100.121029,810,100
19 Nov 20210.12300.14900.12300.14000.140017,386,100
18 Nov 20210.13300.13300.11800.12400.12401,189,400
17 Nov 20210.16000.17900.13100.13300.133015,794,400
16 Nov 20210.15900.15900.15900.15900.159010,000
15 Nov 20210.15000.16000.14600.16000.1600675,000
12 Nov 20210.15500.16000.15500.16000.1600280,000
11 Nov 20210.14900.15100.14800.15100.1510165,800
10 Nov 20210.14900.14900.14900.14900.149062,000
09 Nov 20210.14900.14900.14900.14900.149020,000
08 Nov 20210.15000.15200.14900.14900.1490710,700
05 Nov 20210.15000.15300.14700.15100.1510603,600
03 Nov 20210.13500.16700.13500.14800.14805,234,000
02 Nov 20210.10600.10600.10600.10600.1060-
01 Nov 20210.10600.10600.10600.10600.1060-
29 Oct 20210.10600.10600.10600.10600.1060-
28 Oct 20210.10600.10600.10600.10600.1060-
27 Oct 20210.11000.11000.10500.10600.1060203,000
26 Oct 20210.11300.11300.11300.11300.1130-
25 Oct 20210.11300.11300.11300.11300.1130-
22 Oct 20210.11300.11300.11300.11300.1130-
21 Oct 20210.11300.11300.11300.11300.1130-
20 Oct 20210.11300.11300.11300.11300.113038,000
19 Oct 20210.11100.11100.11100.11100.1110-
18 Oct 20210.11100.11100.11100.11100.111019,800
15 Oct 20210.12200.12200.12200.12200.1220100,000
14 Oct 20210.12000.12000.12000.12000.120052,000
13 Oct 20210.11100.11900.11000.11800.1180233,100
12 Oct 20210.11700.11700.11300.11300.1130120,000
11 Oct 20210.12000.13000.11800.13000.1300183,000
08 Oct 20210.10000.10000.10000.10000.1000-
07 Oct 20210.10000.10000.10000.10000.1000-
06 Oct 20210.10000.10000.10000.10000.1000-
05 Oct 20210.10000.10000.10000.10000.1000-
04 Oct 20210.10000.10000.10000.10000.1000-
01 Oct 20210.10000.10000.10000.10000.1000-
30 Sep 20210.10000.10000.10000.10000.1000-
29 Sep 20210.10000.10000.10000.10000.1000-
28 Sep 20210.10000.10000.10000.10000.1000-
27 Sep 20210.10000.10000.10000.10000.1000-
24 Sep 20210.10000.10000.10000.10000.1000-
23 Sep 20210.10000.10000.10000.10000.1000-
22 Sep 20210.10000.10000.10000.10000.1000-
21 Sep 20210.10000.10000.10000.10000.1000-
20 Sep 20210.10000.10000.10000.10000.1000-
17 Sep 20210.10000.10000.10000.10000.1000-
16 Sep 20210.10000.10000.10000.10000.1000-
15 Sep 20210.10000.10000.10000.10000.1000-
14 Sep 20210.10000.10000.10000.10000.1000-
13 Sep 20210.10000.10000.10000.10000.1000118,000
10 Sep 20210.10000.10000.10000.10000.1000-
09 Sep 20210.10000.10000.10000.10000.1000-
08 Sep 20210.10000.10000.10000.10000.100010,000
07 Sep 20210.10000.10000.10000.10000.1000-
06 Sep 20210.10000.10000.10000.10000.1000-
03 Sep 20210.10000.10000.10000.10000.1000-
02 Sep 20210.10000.10000.10000.10000.1000-
01 Sep 20210.10000.10000.10000.10000.1000-
31 Aug 20210.10000.10000.10000.10000.1000-
30 Aug 20210.10000.10000.10000.10000.1000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...