Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,835.60
-41.45(-0.53%)
Bitcoin USD
64,784.55
+3,122.78(+5.06%)
CMC Crypto 200
1,337.86
+25.24(+1.96%)

HS Optimus Holdings Limited (504.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0030

0.0000

(0.00%)

At close: 04:23PM SGT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.0020	0.0030	0.0020	0.0030	0.0030	200
17 Apr 2024	0.0030	0.0030	0.0020	0.0020	0.0020	120,300
16 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
15 Apr 2024	0.0020	0.0030	0.0020	0.0030	0.0030	200,200
12 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	6,059,000
11 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	469,000
09 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
08 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	353,000
05 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
04 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,180,000
03 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
02 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
01 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,300,000
28 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	125,000
27 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
26 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
25 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,000,000
22 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,700,000
21 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
20 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
19 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
18 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	100,000
15 Mar 2024	0.0020	0.0030	0.0020	0.0030	0.0030	700
14 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	450,000
13 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	600,100
12 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
11 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,436,000
08 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	100,000
07 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
06 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	950,000
05 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,000
04 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
01 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	100
29 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
28 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
27 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
26 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,000,000
23 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
22 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
21 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
20 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
19 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
16 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
15 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
14 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
13 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	300,000
09 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
07 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
06 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
05 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
02 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
01 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
31 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
30 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
29 Jan 2024	0.0030	0.0030	0.0020	0.0030	0.0030	10,184,400
26 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
25 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
24 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
23 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
22 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
19 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
18 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
17 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
16 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
15 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
12 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
11 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	100
10 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,000
09 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
05 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
04 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
03 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
02 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000,000
29 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
28 Dec 2023	0.0020	0.0030	0.0020	0.0030	0.0030	3,641,400
27 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
26 Dec 2023	0.0020	0.0030	0.0020	0.0030	0.0030	50,200
22 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
21 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
20 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	200,000
19 Dec 2023	0.0030	0.0030	0.0020	0.0020	0.0020	1,770,500
18 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
15 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	635,500
14 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
13 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	625,100
12 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
11 Dec 2023	0.0020	0.0030	0.0020	0.0020	0.0020	820,000
08 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	62,000
07 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
06 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
05 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
04 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	5,000,000
01 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
30 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	25,000
29 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
28 Nov 2023	0.0030	0.0030	0.0020	0.0030	0.0030	1,826,100
27 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	2,000,000
24 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	6,986,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,835.60-41.45(-0.53%)

Bitcoin USD64,784.55+3,122.78(+5.06%)

CMC Crypto 2001,337.86+25.24(+1.96%)

HS Optimus Holdings Limited (504.SI)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,835.60
-41.45(-0.53%)

Bitcoin USD
64,784.55
+3,122.78(+5.06%)

CMC Crypto 200
1,337.86
+25.24(+1.96%)