Singapore markets close in 7 hours 31 minutes

SHS Holdings Ltd. (566.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.12000.0000 (0.00%)
As of 04:24PM SGT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.12000.12000.12000.12000.1200-
16 Apr 20240.12000.12000.12000.12000.1200-
15 Apr 20240.12000.12000.12000.12000.1200-
12 Apr 20240.12000.12000.12000.12000.1200-
11 Apr 20240.12000.12000.12000.12000.1200-
09 Apr 20240.12000.12000.12000.12000.1200-
08 Apr 20240.12000.12000.12000.12000.1200250,000
05 Apr 20240.11900.12100.11900.12100.1210338,200
04 Apr 20240.12000.12000.12000.12000.120041,000
03 Apr 20240.12000.12000.12000.12000.120030,000
02 Apr 20240.12000.12000.12000.12000.1200-
01 Apr 20240.12000.12000.12000.12000.1200-
28 Mar 20240.12000.12000.12000.12000.12005,000
27 Mar 20240.12100.12100.12100.12100.1210-
26 Mar 20240.12100.12100.12100.12100.1210-
25 Mar 20240.12100.12100.12100.12100.121050,000
22 Mar 20240.12100.12100.12100.12100.1210-
21 Mar 20240.12100.12100.12100.12100.1210-
20 Mar 20240.12100.12100.12000.12100.1210130,000
19 Mar 20240.12100.12100.12100.12100.1210-
18 Mar 20240.12000.12100.12000.12100.121020,000
15 Mar 20240.12400.12400.12400.12400.1240-
14 Mar 20240.12400.12400.12400.12400.1240-
13 Mar 20240.12400.12400.12400.12400.1240-
12 Mar 20240.12400.12400.12400.12400.1240-
11 Mar 20240.12400.12400.12400.12400.124050,000
08 Mar 20240.12400.12400.12400.12400.1240-
07 Mar 20240.12400.12400.12400.12400.124020,000
06 Mar 20240.12400.12400.12400.12400.1240-
05 Mar 20240.12400.12400.12400.12400.1240100,000
04 Mar 20240.12100.12400.12000.12400.124021,000
01 Mar 20240.12400.12400.12400.12400.1240-
29 Feb 20240.12400.12400.12400.12400.1240-
28 Feb 20240.12400.12400.12400.12400.1240-
27 Feb 20240.12000.12400.11900.12400.124050,000
26 Feb 20240.12300.12300.12300.12300.1230-
23 Feb 20240.12300.12300.12300.12300.1230-
22 Feb 20240.12300.12300.12300.12300.1230-
21 Feb 20240.12300.12300.12300.12300.1230-
20 Feb 20240.11700.12300.11700.12300.1230260,000
19 Feb 20240.11700.11700.11700.11700.1170-
16 Feb 20240.11800.12300.11700.11700.1170276,000
15 Feb 20240.11700.12300.11700.11700.1170135,000
14 Feb 20240.11700.12300.11700.12300.123076,000
13 Feb 20240.12300.12300.12300.12300.1230-
09 Feb 20240.12300.12300.12300.12300.1230-
08 Feb 20240.12300.12300.12300.12300.1230-
07 Feb 20240.11600.12300.11600.12300.123037,000
06 Feb 20240.12200.12200.12200.12200.1220-
05 Feb 20240.11700.12200.11700.12200.1220355,000
02 Feb 20240.12200.12200.12200.12200.1220-
01 Feb 20240.12200.12200.12200.12200.1220-
31 Jan 20240.12200.12200.12200.12200.1220-
30 Jan 20240.12200.12200.12200.12200.1220-
29 Jan 20240.12200.12200.12200.12200.1220-
26 Jan 20240.12200.12200.12200.12200.1220289,300
25 Jan 20240.12000.12000.12000.12000.1200-
24 Jan 20240.12000.12000.12000.12000.1200-
23 Jan 20240.12000.12000.12000.12000.1200-
22 Jan 20240.12000.12000.12000.12000.1200-
19 Jan 20240.12000.12000.12000.12000.1200-
18 Jan 20240.12000.12000.12000.12000.1200-
17 Jan 20240.12000.12000.12000.12000.1200-
16 Jan 20240.12000.12000.12000.12000.1200-
15 Jan 20240.12000.12000.12000.12000.1200-
12 Jan 20240.12000.12000.12000.12000.1200-
11 Jan 20240.12000.12000.12000.12000.1200-
10 Jan 20240.12000.12000.12000.12000.1200-
09 Jan 20240.12000.12000.12000.12000.1200-
08 Jan 20240.12000.12000.12000.12000.1200-
05 Jan 20240.12000.12000.12000.12000.1200-
04 Jan 20240.12000.12000.12000.12000.1200-
03 Jan 20240.12000.12000.12000.12000.1200-
02 Jan 20240.12000.12000.12000.12000.1200-
29 Dec 20230.11600.12000.11600.12000.120010,100
28 Dec 20230.12200.12200.12200.12200.1220-
27 Dec 20230.11600.12200.11600.12200.122030,100
26 Dec 20230.12500.12500.12500.12500.1250-
22 Dec 20230.11800.12500.11800.12500.1250366,300
21 Dec 20230.12000.12000.12000.12000.1200-
20 Dec 20230.12000.12000.12000.12000.1200110,000
19 Dec 20230.12000.12000.12000.12000.120015,000
18 Dec 20230.11600.11600.11600.11600.116010,000
15 Dec 20230.12800.12800.12800.12800.1280-
14 Dec 20230.12800.12800.12800.12800.1280-
13 Dec 20230.12800.12800.12800.12800.1280-
12 Dec 20230.12800.12800.12800.12800.1280-
11 Dec 20230.12800.12800.12800.12800.1280-
08 Dec 20230.12800.12800.12800.12800.1280-
07 Dec 20230.12800.12800.12800.12800.1280-
06 Dec 20230.12800.12800.12800.12800.1280-
05 Dec 20230.12800.12800.12800.12800.128039,900
04 Dec 20230.12800.12800.12800.12800.1280-
01 Dec 20230.12800.12800.12800.12800.1280-
30 Nov 20230.11600.12800.11600.12800.1280600
29 Nov 20230.13400.13400.13400.13400.1340-
28 Nov 20230.12200.13400.11700.13400.1340277,400
27 Nov 20230.13000.13000.12400.12800.12809,300
24 Nov 20230.11500.13600.11500.13600.136040,000
23 Nov 20230.11600.14000.11500.14000.140030,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...