Singapore markets open in 7 hours 47 minutes

SHS Holdings Ltd. (566.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.12000.0000 (0.00%)
At close: 04:04PM SGT
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.12000.12000.12000.12000.1200-
13 Jun 20240.12000.12000.12000.12000.1200-
12 Jun 20240.12000.12000.12000.12000.1200-
11 Jun 20240.12000.12000.11900.12000.1200356,500
10 Jun 20240.12000.12000.12000.12000.12003,000
07 Jun 20240.12000.12000.12000.12000.12005,000
06 Jun 20240.12000.12000.12000.12000.120040,000
05 Jun 20240.12000.12000.12000.12000.1200-
04 Jun 20240.12000.12000.12000.12000.1200-
03 Jun 20240.12000.12000.12000.12000.1200-
31 May 20240.12000.12000.12000.12000.1200-
30 May 20240.11900.12000.11900.12000.120020,000
29 May 20240.12000.12000.12000.12000.1200220,900
28 May 20240.12000.12000.12000.12000.120030,000
27 May 20240.12000.12000.12000.12000.120050,000
24 May 20240.12000.12000.12000.12000.1200-
23 May 20240.12000.12000.12000.12000.120026,000
21 May 20240.12000.12000.12000.12000.120020,000
20 May 20240.12000.12000.12000.12000.120020,000
17 May 20240.12000.12000.12000.12000.12002,000
16 May 20240.12000.12000.12000.12000.1200-
15 May 20240.12000.12000.12000.12000.1200-
14 May 20240.12000.12000.12000.12000.1200-
13 May 20240.12000.12000.12000.12000.1200-
10 May 20240.12000.12000.12000.12000.1200-
09 May 20240.12000.12000.12000.12000.1200-
08 May 20240.12000.12000.12000.12000.1200-
08 May 20240.00284 Dividend
07 May 20240.12100.12100.12000.12000.117230,000
06 May 20240.12200.12200.12100.12100.118125,400
03 May 20240.12000.12000.12000.12000.1172-
02 May 20240.12000.12000.12000.12000.1172-
30 Apr 20240.12000.12000.12000.12000.117210,000
29 Apr 20240.12000.12000.12000.12000.1172-
26 Apr 20240.12000.12000.12000.12000.1172-
25 Apr 20240.12000.12000.12000.12000.117230,000
24 Apr 20240.12000.12000.12000.12000.1172-
23 Apr 20240.12000.12000.12000.12000.1172-
22 Apr 20240.12000.12000.12000.12000.1172-
19 Apr 20240.12000.12000.12000.12000.1172-
18 Apr 20240.12000.12000.12000.12000.1172-
17 Apr 20240.12000.12000.12000.12000.1172-
16 Apr 20240.12000.12000.12000.12000.1172-
15 Apr 20240.12000.12000.12000.12000.1172-
12 Apr 20240.12000.12000.12000.12000.1172-
11 Apr 20240.12000.12000.12000.12000.1172-
09 Apr 20240.12000.12000.12000.12000.1172-
08 Apr 20240.12000.12000.12000.12000.1172250,000
05 Apr 20240.11900.12100.11900.12100.1181338,200
04 Apr 20240.12000.12000.12000.12000.117241,000
03 Apr 20240.12000.12000.12000.12000.117230,000
02 Apr 20240.12000.12000.12000.12000.1172-
01 Apr 20240.12000.12000.12000.12000.1172-
28 Mar 20240.12000.12000.12000.12000.11725,000
27 Mar 20240.12100.12100.12100.12100.1181-
26 Mar 20240.12100.12100.12100.12100.1181-
25 Mar 20240.12100.12100.12100.12100.118150,000
22 Mar 20240.12100.12100.12100.12100.1181-
21 Mar 20240.12100.12100.12100.12100.1181-
20 Mar 20240.12100.12100.12000.12100.1181130,000
19 Mar 20240.12100.12100.12100.12100.1181-
18 Mar 20240.12000.12100.12000.12100.118120,000
15 Mar 20240.12400.12400.12400.12400.1211-
14 Mar 20240.12400.12400.12400.12400.1211-
13 Mar 20240.12400.12400.12400.12400.1211-
12 Mar 20240.12400.12400.12400.12400.1211-
11 Mar 20240.12400.12400.12400.12400.121150,000
08 Mar 20240.12400.12400.12400.12400.1211-
07 Mar 20240.12400.12400.12400.12400.121120,000
06 Mar 20240.12400.12400.12400.12400.1211-
05 Mar 20240.12400.12400.12400.12400.1211100,000
04 Mar 20240.12100.12400.12000.12400.121121,000
01 Mar 20240.12400.12400.12400.12400.1211-
29 Feb 20240.12400.12400.12400.12400.1211-
28 Feb 20240.12400.12400.12400.12400.1211-
27 Feb 20240.12000.12400.11900.12400.121150,000
26 Feb 20240.12300.12300.12300.12300.1201-
23 Feb 20240.12300.12300.12300.12300.1201-
22 Feb 20240.12300.12300.12300.12300.1201-
21 Feb 20240.12300.12300.12300.12300.1201-
20 Feb 20240.11700.12300.11700.12300.1201260,000
19 Feb 20240.11700.11700.11700.11700.1142-
16 Feb 20240.11800.12300.11700.11700.1142276,000
15 Feb 20240.11700.12300.11700.11700.1142135,000
14 Feb 20240.11700.12300.11700.12300.120176,000
13 Feb 20240.12300.12300.12300.12300.1201-
09 Feb 20240.12300.12300.12300.12300.1201-
08 Feb 20240.12300.12300.12300.12300.1201-
07 Feb 20240.11600.12300.11600.12300.120137,000
06 Feb 20240.12200.12200.12200.12200.1191-
05 Feb 20240.11700.12200.11700.12200.1191355,000
02 Feb 20240.12200.12200.12200.12200.1191-
01 Feb 20240.12200.12200.12200.12200.1191-
31 Jan 20240.12200.12200.12200.12200.1191-
30 Jan 20240.12200.12200.12200.12200.1191-
29 Jan 20240.12200.12200.12200.12200.1191-
26 Jan 20240.12200.12200.12200.12200.1191289,300
25 Jan 20240.12000.12000.12000.12000.1172-
24 Jan 20240.12000.12000.12000.12000.1172-
23 Jan 20240.12000.12000.12000.12000.1172-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...