Singapore markets close in 3 hours 32 minutes

HS Optimus Holdings Limited (504.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.00300.0000 (0.00%)
As of 02:29PM SGT. Market open.
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20230.00300.00300.00200.00300.00301,826,100
27 Nov 20230.00300.00300.00300.00300.00302,000,000
24 Nov 20230.00300.00300.00300.00300.00306,986,200
23 Nov 20230.00300.00300.00300.00300.00301,136,000
22 Nov 20230.00300.00300.00300.00300.003010,000
21 Nov 20230.00300.00400.00300.00300.003011,001,500
20 Nov 20230.00300.00300.00300.00300.0030-
17 Nov 20230.00300.00300.00300.00300.00305,030,400
16 Nov 20230.00300.00300.00300.00300.0030-
15 Nov 20230.00300.00300.00300.00300.0030-
14 Nov 20230.00300.00300.00300.00300.0030-
10 Nov 20230.00300.00300.00300.00300.0030-
09 Nov 20230.00300.00300.00300.00300.0030-
08 Nov 20230.00300.00300.00300.00300.0030-
07 Nov 20230.00300.00300.00300.00300.0030-
06 Nov 20230.00300.00300.00300.00300.00301,000,000
03 Nov 20230.00300.00300.00300.00300.0030-
02 Nov 20230.00300.00300.00300.00300.0030-
01 Nov 20230.00300.00300.00300.00300.0030700
31 Oct 20230.00300.00300.00300.00300.0030-
30 Oct 20230.00300.00300.00300.00300.0030-
27 Oct 20230.00300.00300.00300.00300.003025,000
26 Oct 20230.00300.00300.00300.00300.00301,300,000
25 Oct 20230.00300.00300.00300.00300.0030-
24 Oct 20230.00300.00300.00300.00300.0030-
23 Oct 20230.00300.00300.00300.00300.0030-
20 Oct 20230.00300.00300.00300.00300.00302,600,000
19 Oct 20230.00300.00300.00300.00300.00302,730,000
18 Oct 20230.00300.00300.00300.00300.00303,100
17 Oct 20230.00300.00300.00300.00300.0030-
16 Oct 20230.00300.00300.00300.00300.00302,400,000
13 Oct 20230.00300.00300.00300.00300.003050,000
12 Oct 20230.00300.00300.00300.00300.0030-
11 Oct 20230.00300.00300.00300.00300.0030-
10 Oct 20230.00300.00300.00300.00300.0030-
09 Oct 20230.00300.00300.00300.00300.003010,372,000
06 Oct 20230.00300.00300.00300.00300.0030260,000
05 Oct 20230.00300.00300.00300.00300.003023,800
04 Oct 20230.00300.00300.00300.00300.0030-
03 Oct 20230.00300.00300.00300.00300.003011,000,000
02 Oct 20230.00400.00400.00400.00400.0040-
29 Sept 20230.00400.00400.00400.00400.0040-
28 Sept 20230.00400.00400.00400.00400.0040-
27 Sept 20230.00400.00400.00400.00400.0040-
26 Sept 20230.00400.00400.00400.00400.0040-
25 Sept 20230.00400.00400.00400.00400.0040-
22 Sept 20230.00400.00400.00400.00400.0040-
21 Sept 20230.00300.00400.00300.00400.004064,300
20 Sept 20230.00300.00300.00300.00300.0030-
19 Sept 20230.00300.00300.00300.00300.0030-
18 Sept 20230.00300.00300.00300.00300.0030-
15 Sept 20230.00300.00300.00300.00300.0030-
14 Sept 20230.00300.00300.00300.00300.0030-
13 Sept 20230.00300.00300.00300.00300.0030-
12 Sept 20230.00300.00300.00300.00300.0030600,000
11 Sept 20230.00400.00400.00300.00300.003010,245,400
08 Sept 20230.00200.00400.00200.00400.00401,100
07 Sept 20230.00300.00400.00300.00300.0030300,700
06 Sept 20230.00300.00400.00300.00300.00301,525,600
05 Sept 20230.00300.00300.00300.00300.0030-
04 Sept 20230.00300.00400.00300.00300.00303,925,000
31 Aug 20230.00400.00400.00300.00300.003068,700
30 Aug 20230.00300.00400.00300.00400.0040200
29 Aug 20230.00400.00400.00300.00300.00303,929,200
28 Aug 20230.00400.00400.00300.00300.00301,000,200
25 Aug 20230.00400.00400.00300.00300.00306,002,600
24 Aug 20230.00300.00400.00300.00400.0040200
23 Aug 20230.00400.00400.00200.00200.0020200
22 Aug 20230.00400.00400.00200.00300.00302,235,300
21 Aug 20230.00200.00400.00200.00300.00301,315,300
18 Aug 20230.00300.00300.00300.00300.0030-
17 Aug 20230.00300.00300.00300.00300.0030-
16 Aug 20230.00300.00300.00300.00300.003012,076,100
15 Aug 20230.00400.00400.00200.00300.00301,296,200
14 Aug 20230.00400.00400.00200.00300.00305,401,700
11 Aug 20230.00200.00300.00200.00300.0030200,100
10 Aug 20230.00400.00400.00200.00300.0030300
08 Aug 20230.00400.00400.00200.00200.0020200
07 Aug 20230.00300.00400.00200.00400.004065,100
04 Aug 20230.00300.00400.00300.00300.00305,998,300
03 Aug 20230.00300.00400.00200.00200.00201,950,100
02 Aug 20230.00200.00400.00200.00400.0040500,100
01 Aug 20230.00200.00400.00200.00400.0040200
31 Jul 20230.00400.00400.00200.00400.00402,100
28 Jul 20230.00200.00200.00200.00200.00204,100
27 Jul 20230.00400.00400.00200.00300.00301,576,200
26 Jul 20230.00300.00400.00300.00300.0030607,400
25 Jul 20230.00300.00300.00300.00300.0030-
24 Jul 20230.00300.00300.00300.00300.00301,500,000
21 Jul 20230.00300.00300.00300.00300.0030500,200
20 Jul 20230.00300.00300.00300.00300.0030-
19 Jul 20230.00300.00300.00300.00300.0030621,100
18 Jul 20230.00300.00400.00300.00300.0030443,300
17 Jul 20230.00200.00200.00200.00200.0020100,000
14 Jul 20230.00200.00200.00200.00200.0020-
13 Jul 20230.00200.00200.00200.00200.00204,200
12 Jul 20230.00300.00300.00300.00300.0030-
11 Jul 20230.00300.00300.00300.00300.003010,600
10 Jul 20230.00200.00300.00200.00300.00306,498,500
07 Jul 20230.00200.00200.00200.00200.0020-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...