Singapore markets open in 4 hours 22 minutes

HS Optimus Holdings Limited (504.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.00300.0000 (0.00%)
At close: 01:44PM SGT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20220.00300.00300.00300.00300.00304,000
28 Sept 20220.00300.00300.00300.00300.00302,100,000
27 Sept 20220.00300.00300.00300.00300.0030-
26 Sept 20220.00300.00300.00300.00300.00302,200,000
23 Sept 20220.00300.00300.00300.00300.0030-
22 Sept 20220.00300.00300.00300.00300.00301,080,200
21 Sept 20220.00300.00300.00300.00300.003048,000
20 Sept 20220.00300.00300.00300.00300.003015,000,000
19 Sept 20220.00300.00300.00300.00300.0030950,000
16 Sept 20220.00300.00300.00300.00300.0030-
15 Sept 20220.00300.00300.00300.00300.0030-
14 Sept 20220.00300.00300.00300.00300.0030-
13 Sept 20220.00300.00300.00300.00300.0030130,000
12 Sept 20220.00300.00300.00300.00300.0030-
09 Sept 20220.00300.00300.00300.00300.0030-
08 Sept 20220.00300.00300.00300.00300.0030400,200
07 Sept 20220.00300.00300.00300.00300.0030100
06 Sept 20220.00300.00300.00300.00300.0030472,000
05 Sept 20220.00300.00300.00300.00300.0030-
02 Sept 20220.00300.00300.00300.00300.0030750,000
01 Sept 20220.00300.00300.00300.00300.00301,480,000
31 Aug 20220.00300.00300.00300.00300.0030-
30 Aug 20220.00300.00300.00300.00300.0030-
29 Aug 20220.00300.00300.00300.00300.0030125,700
26 Aug 20220.00300.00300.00300.00300.0030177,000
25 Aug 20220.00300.00300.00300.00300.0030100,000
24 Aug 20220.00300.00300.00300.00300.0030-
23 Aug 20220.00300.00300.00300.00300.0030-
22 Aug 20220.00400.00400.00300.00300.0030200
19 Aug 20220.00300.00300.00300.00300.0030-
18 Aug 20220.00300.00300.00300.00300.0030-
17 Aug 20220.00300.00300.00300.00300.0030500,000
16 Aug 20220.00300.00300.00300.00300.0030560,000
15 Aug 20220.00400.00400.00400.00400.0040-
12 Aug 20220.00400.00400.00400.00400.0040-
11 Aug 20220.00400.00400.00400.00400.00406,820,000
10 Aug 20220.00400.00400.00400.00400.0040-
08 Aug 20220.00400.00400.00400.00400.0040-
05 Aug 20220.00400.00400.00400.00400.0040500,000
04 Aug 20220.00400.00400.00400.00400.00401,755,600
03 Aug 20220.00400.00400.00400.00400.004022,510,200
02 Aug 20220.00300.00300.00300.00300.0030-
01 Aug 20220.00300.00300.00300.00300.0030-
29 Jul 20220.00300.00300.00300.00300.003010,892,000
28 Jul 20220.00300.00300.00300.00300.0030500,000
27 Jul 20220.00300.00300.00300.00300.0030-
26 Jul 20220.00300.00300.00300.00300.00306,202,200
25 Jul 20220.00300.00300.00300.00300.00301,500,000
22 Jul 20220.00400.00400.00400.00400.00407,900
21 Jul 20220.00300.00400.00300.00400.00403,600,300
20 Jul 20220.00300.00300.00300.00300.0030-
19 Jul 20220.00300.00300.00300.00300.0030-
18 Jul 20220.00300.00300.00300.00300.00306,009,800
15 Jul 20220.00300.00300.00300.00300.003090,000
14 Jul 20220.00300.00300.00300.00300.0030-
13 Jul 20220.00300.00300.00300.00300.00304,000,000
12 Jul 20220.00300.00300.00300.00300.0030-
08 Jul 20220.00400.00400.00300.00300.00301,238,000
07 Jul 20220.00300.00400.00300.00400.004038,026,800
06 Jul 20220.00300.00300.00300.00300.0030-
05 Jul 20220.00300.00300.00300.00300.0030-
04 Jul 20220.00300.00300.00300.00300.0030662,700
01 Jul 20220.00300.00300.00300.00300.0030-
30 Jun 20220.00300.00300.00300.00300.0030-
29 Jun 20220.00300.00300.00300.00300.0030-
28 Jun 20220.00300.00300.00300.00300.00308,000
27 Jun 20220.00400.00400.00400.00400.0040-
24 Jun 20220.00400.00400.00400.00400.0040-
23 Jun 20220.00300.00400.00300.00400.0040250,100
22 Jun 20220.00300.00300.00300.00300.0030-
21 Jun 20220.00300.00300.00300.00300.0030-
20 Jun 20220.00300.00300.00300.00300.00301,000,000
17 Jun 20220.00300.00300.00300.00300.0030-
16 Jun 20220.00300.00300.00300.00300.0030-
15 Jun 20220.00300.00300.00300.00300.0030500,000
14 Jun 20220.00300.00300.00300.00300.0030-
13 Jun 20220.00300.00300.00300.00300.0030-
10 Jun 20220.00300.00300.00300.00300.0030100
09 Jun 20220.00400.00400.00300.00300.00301,600,000
08 Jun 20220.00300.00300.00300.00300.0030-
07 Jun 20220.00300.00300.00300.00300.0030436,000
06 Jun 20220.00300.00300.00300.00300.00301,000
03 Jun 20220.00300.00300.00300.00300.0030186,000
02 Jun 20220.00300.00400.00300.00400.004030,600
01 Jun 20220.00400.00400.00400.00400.0040-
31 May 20220.00400.00400.00400.00400.00401,000,000
30 May 20220.00400.00400.00400.00400.0040-
27 May 20220.00400.00400.00400.00400.0040-
26 May 20220.00400.00400.00400.00400.0040-
25 May 20220.00400.00400.00400.00400.0040100,100
24 May 20220.00300.00300.00300.00300.0030-
23 May 20220.00300.00300.00300.00300.0030200,000
20 May 20220.00300.00300.00300.00300.0030-
19 May 20220.00300.00300.00300.00300.0030-
18 May 20220.00300.00300.00300.00300.0030-
17 May 20220.00300.00300.00300.00300.0030-
13 May 20220.00300.00300.00300.00300.003040,000
12 May 20220.00300.00300.00300.00300.00304,300
11 May 20220.00300.00300.00300.00300.003024,600
10 May 20220.00300.00300.00300.00300.0030-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...