Singapore markets open in 1 hour 2 minutes

HS Optimus Holdings Limited (504.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0030-0.0010 (-25.00%)
At close: 09:09AM SGT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.00400.00400.00300.00300.0030200
02 Feb 20230.00200.00400.00200.00400.0040200
01 Feb 20230.00200.00200.00200.00200.0020-
31 Jan 20230.00400.00400.00200.00200.0020200
30 Jan 20230.00400.00400.00200.00300.0030736,300
27 Jan 20230.00400.00400.00200.00300.00305,800,200
26 Jan 20230.00400.00400.00400.00400.0040-
25 Jan 20230.00400.00400.00400.00400.0040-
20 Jan 20230.00300.00400.00300.00400.0040200
19 Jan 20230.00400.00400.00400.00400.0040100
18 Jan 20230.00400.00400.00400.00400.0040-
17 Jan 20230.00200.00400.00200.00400.004013,539,500
16 Jan 20230.00400.00400.00200.00200.0020200
13 Jan 20230.00200.00400.00200.00400.0040200
12 Jan 20230.00200.00400.00200.00400.0040200
11 Jan 20230.00300.00400.00200.00400.00401,000,200
10 Jan 20230.00400.00400.00200.00300.0030300
09 Jan 20230.00200.00400.00200.00400.00401,000,200
06 Jan 20230.00400.00400.00200.00300.00305,000,200
05 Jan 20230.00400.00400.00200.00300.0030300
04 Jan 20230.00300.00300.00300.00300.00301,000,000
03 Jan 20230.00300.00300.00300.00300.0030102,800
30 Dec 20220.00300.00300.00300.00300.0030-
29 Dec 20220.00300.00300.00300.00300.0030-
28 Dec 20220.00300.00300.00300.00300.0030-
27 Dec 20220.00300.00300.00300.00300.0030-
23 Dec 20220.00300.00300.00200.00300.0030500,000
22 Dec 20220.00300.00300.00300.00300.0030-
21 Dec 20220.00300.00300.00300.00300.0030-
20 Dec 20220.00300.00300.00300.00300.0030-
19 Dec 20220.00300.00300.00300.00300.00302,042,000
16 Dec 20220.00300.00300.00200.00200.0020848,000
15 Dec 20220.00200.00200.00200.00200.0020778,000
14 Dec 20220.00300.00300.00300.00300.0030-
13 Dec 20220.00300.00300.00300.00300.0030250,000
12 Dec 20220.00300.00300.00300.00300.0030-
09 Dec 20220.00300.00300.00300.00300.0030-
08 Dec 20220.00300.00300.00300.00300.00301,000,000
07 Dec 20220.00300.00300.00300.00300.0030-
06 Dec 20220.00300.00300.00300.00300.0030-
05 Dec 20220.00300.00300.00300.00300.0030-
02 Dec 20220.00300.00300.00300.00300.00301,000,000
01 Dec 20220.00300.00300.00300.00300.0030-
30 Nov 20220.00300.00300.00300.00300.00308,442,000
29 Nov 20220.00300.00300.00300.00300.00302,145,000
28 Nov 20220.00300.00400.00300.00400.00401,496,000
25 Nov 20220.00300.00300.00300.00300.00301,000
24 Nov 20220.00300.00300.00300.00300.0030100
23 Nov 20220.00200.00200.00200.00200.0020-
22 Nov 20220.00200.00200.00200.00200.0020-
21 Nov 20220.00200.00200.00200.00200.0020-
18 Nov 20220.00200.00200.00200.00200.0020-
17 Nov 20220.00200.00200.00200.00200.00203,500
16 Nov 20220.00300.00300.00300.00300.0030-
15 Nov 20220.00300.00300.00300.00300.0030-
14 Nov 20220.00300.00300.00300.00300.0030-
11 Nov 20220.00300.00300.00300.00300.00303,900
10 Nov 20220.00300.00300.00300.00300.0030100
09 Nov 20220.00400.00400.00400.00400.0040-
08 Nov 20220.00300.00400.00300.00400.00404,726,400
07 Nov 20220.00300.00300.00200.00300.00306,221,700
04 Nov 20220.00300.00300.00300.00300.0030220,000
03 Nov 20220.00300.00300.00300.00300.0030-
02 Nov 20220.00300.00300.00300.00300.0030-
01 Nov 20220.00300.00300.00300.00300.00302,356,800
31 Oct 20220.00300.00300.00300.00300.0030-
28 Oct 20220.00300.00300.00300.00300.0030-
27 Oct 20220.00300.00300.00300.00300.0030-
26 Oct 20220.00300.00300.00300.00300.0030500,000
25 Oct 20220.00400.00400.00400.00400.0040-
21 Oct 20220.00400.00400.00400.00400.0040-
20 Oct 20220.00300.00400.00200.00400.0040205,300
19 Oct 20220.00300.00300.00300.00300.0030700
18 Oct 20220.00300.00300.00300.00300.003024,300
17 Oct 20220.00300.00300.00300.00300.0030200
14 Oct 20220.00300.00300.00300.00300.0030400
13 Oct 20220.00300.00300.00300.00300.00305,700,000
12 Oct 20220.00300.00300.00300.00300.00301,500,500
11 Oct 20220.00300.00300.00300.00300.0030260,000
10 Oct 20220.00300.00300.00300.00300.0030500,000
07 Oct 20220.00300.00300.00300.00300.0030-
06 Oct 20220.00300.00300.00300.00300.0030300,000
05 Oct 20220.00300.00300.00300.00300.0030-
04 Oct 20220.00300.00300.00300.00300.0030-
03 Oct 20220.00300.00300.00300.00300.0030700,000
30 Sept 20220.00300.00300.00300.00300.0030-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...