Singapore markets closed

Huationg Global Limited (41B.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.09200.0000 (0.00%)
At close: 03:45PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
17 Mar 20220.08500.08500.08500.08500.085033,300
16 Mar 20220.08800.08800.08800.08800.0880-
15 Mar 20220.08400.08800.08200.08800.0880341,800
14 Mar 20220.08800.08800.08800.08800.0880-
11 Mar 20220.08800.08800.08800.08800.0880-
10 Mar 20220.08800.08800.08800.08800.0880219,600
09 Mar 20220.08100.08700.08000.08700.087050,100
08 Mar 20220.08800.08800.08800.08800.0880-
07 Mar 20220.08800.08800.08800.08800.088063,300
04 Mar 20220.08600.08800.08300.08800.0880280,600
03 Mar 20220.08700.08900.08700.08900.0890102,800
02 Mar 20220.09000.09100.08700.08700.0870591,300
01 Mar 20220.08200.08200.08200.08200.0820-
28 Feb 20220.08200.08200.08200.08200.0820-
25 Feb 20220.08000.08200.08000.08200.0820464,700
24 Feb 20220.08200.08600.07700.08600.0860563,100
23 Feb 20220.08400.08400.08100.08100.0810151,000
22 Feb 20220.08300.09000.08300.08400.0840430,000
21 Feb 20220.08800.09000.08500.08600.0860387,400
18 Feb 20220.09300.09300.08800.08800.0880280,200
17 Feb 20220.09100.09400.09000.09400.0940332,000
16 Feb 20220.09100.09400.09000.09400.0940900,800
15 Feb 20220.09400.09400.09100.09100.0910963,400
14 Feb 20220.09000.09800.09000.09500.0950351,100
11 Feb 20220.09600.09800.09200.09200.0920150,800
10 Feb 20220.09800.10400.09800.09900.09903,593,500
09 Feb 20220.08500.10000.08500.09800.09804,391,700
08 Feb 20220.08200.08200.08200.08200.0820-
07 Feb 20220.08200.08200.08200.08200.0820-
04 Feb 20220.08200.08200.08200.08200.0820-
03 Feb 20220.08200.08200.08200.08200.0820-
31 Jan 20220.08200.08200.08200.08200.0820-
28 Jan 20220.08200.08200.08200.08200.08201,000
27 Jan 20220.08000.08000.08000.08000.080017,000
26 Jan 20220.08000.08600.08000.08600.0860101,000
25 Jan 20220.08600.08600.08600.08600.0860-
24 Jan 20220.08600.08600.08600.08600.086037,100
21 Jan 20220.08400.08400.08400.08400.0840-
20 Jan 20220.08500.08500.08200.08400.0840302,700
19 Jan 20220.08800.08800.08800.08800.0880200,000
18 Jan 20220.08600.08600.08600.08600.0860248,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...