Yahoo

Mail

Singapore markets close in 7 hours 53 minutes

Straits Times Index
3,209.18
+29.60(+0.93%)
Nikkei
26,831.78
+226.94(+0.85%)
Hang Seng
20,116.20
-55.07(-0.27%)
FTSE 100
7,564.92
+42.17(+0.56%)
BTC-USD
28,998.65
-766.60(-2.58%)
CMC Crypto 200
630.08
-31.07(-4.70%)

PROPERTY

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

LHN Limited (41O.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.3000

+0.0050

(+1.69%)

As of 04:21PM SGT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	0.3000	0.3050	0.3000	0.3000	0.3000	625,300
25 May 2022	0.3000	0.3000	0.2950	0.2950	0.2950	378,200
25 May 2022	0.006 Dividend
24 May 2022	0.3100	0.3100	0.3000	0.3000	0.2940	1,355,400
23 May 2022	0.3100	0.3150	0.3050	0.3100	0.3038	290,600
20 May 2022	0.3100	0.3150	0.3100	0.3100	0.3038	181,500
19 May 2022	0.3050	0.3100	0.3000	0.3100	0.3038	391,700
18 May 2022	0.3100	0.3100	0.3050	0.3100	0.3038	509,500
17 May 2022	0.3250	0.3250	0.2950	0.3050	0.2989	1,419,200
13 May 2022	0.3350	0.3400	0.3200	0.3250	0.3185	971,000
12 May 2022	0.3450	0.3550	0.3400	0.3450	0.3381	1,099,400
11 May 2022	0.3300	0.3450	0.3300	0.3450	0.3381	751,900
10 May 2022	0.3300	0.3300	0.3300	0.3300	0.3234	142,000
09 May 2022	0.3350	0.3350	0.3300	0.3350	0.3283	231,400
06 May 2022	0.3350	0.3400	0.3350	0.3400	0.3332	279,500
05 May 2022	0.3350	0.3400	0.3350	0.3350	0.3283	1,541,300
04 May 2022	0.3150	0.3150	0.3100	0.3150	0.3087	219,000
29 Apr 2022	0.3300	0.3300	0.3150	0.3150	0.3087	963,500
28 Apr 2022	0.3350	0.3400	0.3300	0.3350	0.3283	622,100
27 Apr 2022	0.3250	0.3400	0.3250	0.3300	0.3234	1,228,300
26 Apr 2022	0.3350	0.3350	0.3250	0.3250	0.3185	691,300
25 Apr 2022	0.3400	0.3400	0.3350	0.3400	0.3332	224,800
22 Apr 2022	0.3300	0.3450	0.3300	0.3400	0.3332	691,400
21 Apr 2022	0.3450	0.3450	0.3350	0.3350	0.3283	523,600
20 Apr 2022	0.3300	0.3450	0.3250	0.3450	0.3381	3,261,400
19 Apr 2022	0.3350	0.3350	0.3300	0.3300	0.3234	1,190,500
18 Apr 2022	0.3350	0.3350	0.3350	0.3350	0.3283	494,500
14 Apr 2022	0.3400	0.3450	0.3350	0.3350	0.3283	262,600
13 Apr 2022	0.3450	0.3450	0.3350	0.3400	0.3332	1,670,100
12 Apr 2022	0.3350	0.3450	0.3350	0.3450	0.3381	179,100
11 Apr 2022	0.3500	0.3500	0.3350	0.3400	0.3332	1,468,600
08 Apr 2022	0.3500	0.3500	0.3450	0.3500	0.3430	636,400
07 Apr 2022	0.3500	0.3500	0.3500	0.3500	0.3430	70,400
06 Apr 2022	0.3550	0.3600	0.3500	0.3500	0.3430	1,400,000
05 Apr 2022	0.3550	0.3600	0.3550	0.3550	0.3479	1,919,800
04 Apr 2022	0.3450	0.3700	0.3450	0.3600	0.3528	2,281,300
01 Apr 2022	0.3450	0.3500	0.3400	0.3450	0.3381	430,000
31 Mar 2022	0.3550	0.3550	0.3350	0.3350	0.3283	772,100
30 Mar 2022	0.3300	0.3600	0.3300	0.3600	0.3528	4,878,600
29 Mar 2022	0.3300	0.3350	0.3300	0.3300	0.3234	350,900
28 Mar 2022	0.3250	0.3350	0.3250	0.3300	0.3234	1,243,800
25 Mar 2022	0.3100	0.3200	0.3100	0.3150	0.3087	901,200
24 Mar 2022	0.3100	0.3100	0.3100	0.3100	0.3038	1,900
23 Mar 2022	0.3050	0.3100	0.3050	0.3050	0.2989	280,200
22 Mar 2022	0.3050	0.3050	0.3000	0.3000	0.2940	7,100
21 Mar 2022	0.3050	0.3100	0.3000	0.3100	0.3038	217,500
18 Mar 2022	0.3050	0.3050	0.3050	0.3050	0.2989	223,400
17 Mar 2022	0.3100	0.3100	0.3050	0.3100	0.3038	161,200
16 Mar 2022	0.3000	0.3100	0.3000	0.3100	0.3038	38,100
15 Mar 2022	0.3050	0.3050	0.3050	0.3050	0.2989	-
14 Mar 2022	0.3150	0.3150	0.3050	0.3050	0.2989	301,400
11 Mar 2022	0.3150	0.3200	0.3150	0.3200	0.3136	5,200
10 Mar 2022	0.3150	0.3200	0.3150	0.3200	0.3136	308,300
09 Mar 2022	0.3100	0.3150	0.3100	0.3150	0.3087	11,200
08 Mar 2022	0.3150	0.3150	0.3000	0.3000	0.2940	336,800
07 Mar 2022	0.3100	0.3250	0.3100	0.3150	0.3087	645,800
04 Mar 2022	0.3100	0.3100	0.3000	0.3100	0.3038	140,600
03 Mar 2022	0.3050	0.3100	0.3050	0.3100	0.3038	118,100
02 Mar 2022	0.3100	0.3100	0.3050	0.3050	0.2989	90,800
01 Mar 2022	0.3050	0.3150	0.3050	0.3100	0.3038	114,300
28 Feb 2022	0.3050	0.3050	0.3000	0.3000	0.2940	198,900
25 Feb 2022	0.3150	0.3150	0.3050	0.3100	0.3038	195,900
24 Feb 2022	0.3150	0.3150	0.3050	0.3100	0.3038	182,600
23 Feb 2022	0.3100	0.3200	0.3100	0.3150	0.3087	128,900
22 Feb 2022	0.3100	0.3100	0.3100	0.3100	0.3038	164,000
21 Feb 2022	0.3100	0.3150	0.3100	0.3100	0.3038	65,000
18 Feb 2022	0.3100	0.3200	0.3100	0.3150	0.3087	75,600
17 Feb 2022	0.3200	0.3200	0.3100	0.3100	0.3038	116,900
16 Feb 2022	0.3200	0.3200	0.3200	0.3200	0.3136	83,200
15 Feb 2022	0.3200	0.3300	0.3150	0.3200	0.3136	560,400
14 Feb 2022	0.3100	0.3200	0.3000	0.3150	0.3087	375,800
11 Feb 2022	0.3200	0.3200	0.3100	0.3100	0.3038	32,100
10 Feb 2022	0.3150	0.3200	0.3100	0.3150	0.3087	121,200
09 Feb 2022	0.3250	0.3250	0.3150	0.3150	0.3087	170,200
09 Feb 2022	0.01 Dividend
08 Feb 2022	0.3350	0.3350	0.3200	0.3350	0.3185	829,700
07 Feb 2022	0.3250	0.3350	0.3200	0.3250	0.3090	459,000
04 Feb 2022	0.3150	0.3250	0.3150	0.3200	0.3042	563,200
03 Feb 2022	0.3100	0.3200	0.3100	0.3200	0.3042	260,600
31 Jan 2022	0.3100	0.3150	0.3100	0.3100	0.2947	99,100
28 Jan 2022	0.3100	0.3100	0.3100	0.3100	0.2947	-
27 Jan 2022	0.3100	0.3100	0.3050	0.3100	0.2947	129,200
26 Jan 2022	0.3050	0.3100	0.3000	0.3100	0.2947	148,900
25 Jan 2022	0.3050	0.3100	0.3000	0.3000	0.2852	114,600
24 Jan 2022	0.3050	0.3100	0.3000	0.3100	0.2947	237,300
21 Jan 2022	0.3100	0.3100	0.3050	0.3050	0.2900	311,600
20 Jan 2022	0.3050	0.3100	0.3050	0.3050	0.2900	267,900
19 Jan 2022	0.3050	0.3050	0.3000	0.3000	0.2852	345,900
18 Jan 2022	0.3100	0.3150	0.3050	0.3050	0.2900	394,800
17 Jan 2022	0.3100	0.3150	0.3100	0.3100	0.2947	267,000
14 Jan 2022	0.3150	0.3150	0.3100	0.3100	0.2947	112,900
13 Jan 2022	0.3150	0.3200	0.3100	0.3200	0.3042	310,000
12 Jan 2022	0.3150	0.3150	0.3150	0.3150	0.2995	104,100
11 Jan 2022	0.3150	0.3150	0.3100	0.3100	0.2947	58,800
10 Jan 2022	0.3150	0.3150	0.3100	0.3150	0.2995	202,200
07 Jan 2022	0.3150	0.3200	0.3150	0.3150	0.2995	180,500
06 Jan 2022	0.3150	0.3150	0.3100	0.3100	0.2947	175,400
05 Jan 2022	0.3150	0.3200	0.3100	0.3200	0.3042	137,700
04 Jan 2022	0.3150	0.3200	0.3150	0.3150	0.2995	638,200
03 Jan 2022	0.3100	0.3150	0.3100	0.3100	0.2947	224,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,209.18+29.60(+0.93%)

Nikkei26,831.78+226.94(+0.85%)

Hang Seng20,116.20-55.07(-0.27%)

FTSE 1007,564.92+42.17(+0.56%)

BTC-USD28,998.65-766.60(-2.58%)

CMC Crypto 200630.08-31.07(-4.70%)

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

LHN Limited (41O.SI)

Straits Times Index
3,209.18
+29.60(+0.93%)

Nikkei
26,831.78
+226.94(+0.85%)

Hang Seng
20,116.20
-55.07(-0.27%)

FTSE 100
7,564.92
+42.17(+0.56%)

BTC-USD
28,998.65
-766.60(-2.58%)

CMC Crypto 200
630.08
-31.07(-4.70%)