Singapore Markets closed

Huationg Global Limited (41B.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0880+0.0030 (+3.53%)
At close: 03:49PM SGT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.08300.08800.08300.08800.088086,000
11 Aug 20220.08500.08500.08500.08500.0850-
10 Aug 20220.08500.08500.08500.08500.0850-
08 Aug 20220.08500.08500.08500.08500.0850200,000
05 Aug 20220.08800.08800.08800.08800.0880-
04 Aug 20220.08800.09000.08800.08800.0880337,500
03 Aug 20220.08500.08500.08500.08500.0850-
02 Aug 20220.08500.08500.08500.08500.0850-
01 Aug 20220.08500.08500.08500.08500.0850-
29 Jul 20220.08400.08500.08300.08500.0850179,600
28 Jul 20220.08500.08500.08500.08500.0850-
27 Jul 20220.08500.08500.08500.08500.0850-
26 Jul 20220.08500.08500.08500.08500.0850-
25 Jul 20220.08400.08500.08400.08500.0850129,500
22 Jul 20220.08500.08500.08400.08400.084038,100
21 Jul 20220.08400.08400.08400.08400.0840-
20 Jul 20220.08400.08400.08400.08400.084069,400
19 Jul 20220.08100.08400.07900.08400.0840260,000
18 Jul 20220.08400.08400.08400.08400.0840-
15 Jul 20220.08400.08400.08400.08400.084029,400
14 Jul 20220.08300.08300.08300.08300.083040,000
13 Jul 20220.08400.08400.08400.08400.084060,000
12 Jul 20220.08300.08300.08300.08300.0830-
08 Jul 20220.08300.08300.08300.08300.083029,400
07 Jul 20220.08200.08300.08200.08300.0830100,100
06 Jul 20220.08700.08700.08700.08700.0870100,000
05 Jul 20220.08300.08300.08300.08300.083010,000
04 Jul 20220.08800.08800.08800.08800.0880-
01 Jul 20220.08800.08800.08800.08800.088029,400
30 Jun 20220.09000.09000.08400.08800.0880360,400
29 Jun 20220.08600.08600.08600.08600.0860-
28 Jun 20220.08600.08600.08600.08600.0860-
27 Jun 20220.08600.08600.08600.08600.086054,000
24 Jun 20220.09000.09000.09000.09000.0900100,000
23 Jun 20220.09000.09000.09000.09000.0900-
22 Jun 20220.08800.09000.08600.09000.0900238,000
21 Jun 20220.09000.09000.09000.09000.0900-
20 Jun 20220.09100.09100.09000.09000.0900153,400
17 Jun 20220.08800.08800.08800.08800.0880-
16 Jun 20220.08800.08800.08800.08800.0880-
15 Jun 20220.08800.08800.08800.08800.08808,600
14 Jun 20220.09100.09100.09100.09100.0910153,300
13 Jun 20220.09200.09200.09200.09200.0920-
10 Jun 20220.09200.09200.09200.09200.0920-
09 Jun 20220.09200.09200.09200.09200.0920-
08 Jun 20220.09300.09300.09200.09200.0920164,300
07 Jun 20220.08800.08800.08800.08800.0880-
06 Jun 20220.08700.08800.08700.08800.088021,300
03 Jun 20220.09300.09300.09300.09300.0930-
02 Jun 20220.09300.09300.09300.09300.0930153,300
01 Jun 20220.08600.08600.08600.08600.0860-
31 May 20220.08600.08600.08600.08600.0860700
30 May 20220.08700.08700.08600.08600.0860115,000
27 May 20220.09300.09300.09300.09300.0930153,300
26 May 20220.09200.09200.09200.09200.0920-
25 May 20220.09200.09200.09200.09200.0920-
24 May 20220.09200.09200.09200.09200.0920-
23 May 20220.09200.09200.09200.09200.0920153,300
20 May 20220.09100.09100.09100.09100.0910-
19 May 20220.09100.09100.09100.09100.0910-
18 May 20220.09100.09100.09100.09100.0910-
17 May 20220.09100.09100.09100.09100.0910153,300
13 May 20220.09100.09100.09100.09100.0910-
12 May 20220.09100.09100.09100.09100.0910-
11 May 20220.09100.09100.09100.09100.0910-
10 May 20220.09000.09100.09000.09100.0910153,300
09 May 20220.09100.09100.09100.09100.0910-
06 May 20220.09100.09100.09100.09100.0910-
05 May 20220.09100.09100.09100.09100.0910-
04 May 20220.09100.09100.09100.09100.0910189,000
29 Apr 20220.08600.08600.08600.08600.086030,000
28 Apr 20220.08800.08800.08600.08600.086034,200
27 Apr 20220.09100.09100.09100.09100.0910-
26 Apr 20220.09100.09100.09100.09100.0910201,000
25 Apr 20220.08600.09200.08600.09200.0920100,600
22 Apr 20220.09000.09000.08700.09000.0900137,000
21 Apr 20220.09000.09000.09000.09000.0900-
20 Apr 20220.09000.09000.09000.09000.0900199,000
19 Apr 20220.08800.09000.08700.09000.0900410,200
18 Apr 20220.09000.09000.09000.09000.090050,000
14 Apr 20220.09000.09000.09000.09000.0900-
13 Apr 20220.09200.09200.08900.09000.0900341,500
12 Apr 20220.09100.09100.09100.09100.0910-
11 Apr 20220.09100.09100.09100.09100.091060,000
08 Apr 20220.09300.09300.09300.09300.0930-
07 Apr 20220.09300.09300.09300.09300.093050,000
06 Apr 20220.09500.09500.09500.09500.0950-
05 Apr 20220.09200.09500.09200.09500.095040,000
04 Apr 20220.09100.09100.09100.09100.0910-
01 Apr 20220.09100.09100.09100.09100.091050,000
31 Mar 20220.09500.09500.09500.09500.0950200,000
30 Mar 20220.09300.09800.09300.09300.0930301,200
29 Mar 20220.09300.09400.09300.09400.0940500,000
28 Mar 20220.09000.09400.09000.09300.0930604,000
25 Mar 20220.09300.09300.09000.09000.0900153,300
24 Mar 20220.08900.09400.08800.09300.09302,055,500
23 Mar 20220.08700.08900.08700.08900.0890390,000
22 Mar 20220.08400.08700.08400.08700.0870201,800
21 Mar 20220.08500.08500.08500.08500.0850-
18 Mar 20220.08500.08500.08500.08500.0850-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...