Singapore markets open in 8 hours 3 minutes

SHS Holdings Ltd. (566.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1340+0.0060 (+4.69%)
At close: 05:04PM SGT
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Nov 20230.14000.14000.14000.14000.140010,000
21 Nov 20230.13400.13400.13400.13400.13408,000
20 Nov 20230.12900.12900.12900.12900.129012,000
17 Nov 20230.11100.12100.11100.12100.121019,900
16 Nov 20230.11200.11600.11000.11500.1150176,400
15 Nov 20230.11700.11900.11100.11500.1150278,200
14 Nov 20230.11700.11800.11500.11700.117074,700
10 Nov 20230.11300.11800.10100.11700.11701,826,800
09 Nov 20230.11300.11300.10800.11300.11302,922,600
08 Nov 20230.12000.12000.11300.11600.11601,572,000
07 Nov 20230.12400.12500.11600.12000.12006,943,900
06 Nov 20230.12300.12900.12300.12900.129066,400
03 Nov 20230.12900.12900.12900.12900.1290-
02 Nov 20230.12000.12900.11900.12900.1290271,200
01 Nov 20230.12900.12900.11900.12600.1260471,900
31 Oct 20230.13300.13300.12000.12900.12902,131,400
30 Oct 20230.13900.13900.13900.13900.1390-
27 Oct 20230.13900.13900.13900.13900.139010,900
26 Oct 20230.14000.14000.14000.14000.1400-
25 Oct 20230.14000.14000.14000.14000.1400-
24 Oct 20230.13500.14000.13500.14000.140060,000
23 Oct 20230.15000.15000.15000.15000.1500-
20 Oct 20230.15000.15000.15000.15000.1500-
19 Oct 20230.15000.15000.15000.15000.1500-
18 Oct 20230.15000.15000.15000.15000.1500-
17 Oct 20230.15000.15000.15000.15000.1500-
16 Oct 20230.14200.15000.14200.15000.1500101,000
13 Oct 20230.15000.15000.15000.15000.1500-
12 Oct 20230.15000.15000.15000.15000.150020,000
11 Oct 20230.15400.15400.15400.15400.1540200
10 Oct 20230.15500.15500.15500.15500.1550100
09 Oct 20230.15000.15000.15000.15000.1500-
06 Oct 20230.15000.15000.15000.15000.1500-
05 Oct 20230.14700.15000.14700.15000.150030,000
04 Oct 20230.14800.14800.14800.14800.1480-
03 Oct 20230.14800.14800.14800.14800.1480-
02 Oct 20230.14800.14800.14800.14800.1480-
29 Sept 20230.14600.14800.14600.14800.148059,800
28 Sept 20230.14600.14600.14600.14600.1460-
27 Sept 20230.14600.14600.14600.14600.1460-
26 Sept 20230.14100.14600.14000.14600.1460109,000
25 Sept 20230.14600.14600.14600.14600.1460-
22 Sept 20230.14600.14600.14600.14600.1460-
21 Sept 20230.14600.14600.14600.14600.1460-
20 Sept 20230.14800.14800.14600.14600.14602,000
19 Sept 20230.14500.14500.14500.14500.1450-
18 Sept 20230.14500.14500.14500.14500.1450-
15 Sept 20230.14200.14500.14000.14500.1450137,200
14 Sept 20230.14200.14200.14200.14200.1420-
13 Sept 20230.14200.14600.14200.14200.1420169,100
12 Sept 20230.14200.14200.14200.14200.142010,100
11 Sept 20230.14200.14200.14200.14200.1420154,600
08 Sept 20230.14400.14400.14400.14400.1440-
07 Sept 20230.14400.14400.14400.14400.1440-
06 Sept 20230.14400.14400.14400.14400.1440-
05 Sept 20230.14400.14400.14400.14400.144048,400
04 Sept 20230.14500.14500.14500.14500.1450310,000
31 Aug 20230.14500.14500.14500.14500.1450-
30 Aug 20230.14500.14500.14500.14500.1450-
29 Aug 20230.13900.14500.13900.14500.14502,000
28 Aug 20230.14500.14500.14500.14500.1450-
25 Aug 20230.14500.14500.14500.14500.1450-
24 Aug 20230.14000.14500.14000.14500.145057,000
23 Aug 20230.14500.14500.14500.14500.1450-
22 Aug 20230.14000.14500.14000.14500.1450362,000
21 Aug 20230.14200.14200.14100.14200.1420589,000
18 Aug 20230.14200.14200.14200.14200.142050,000
17 Aug 20230.14200.14700.14200.14700.147047,100
16 Aug 20230.14100.14600.14100.14600.146026,000
15 Aug 20230.14200.14400.14200.14400.144071,000
14 Aug 20230.14300.14500.14300.14500.1450114,000
11 Aug 20230.14400.14700.14400.14700.147053,100
10 Aug 20230.14200.15100.14200.14700.14705,272,900
08 Aug 20230.13300.13900.13300.13900.1390967,200
07 Aug 20230.13400.13900.13400.13900.1390504,000
04 Aug 20230.13900.13900.13900.13900.1390-
03 Aug 20230.13900.13900.13900.13900.1390-
02 Aug 20230.13400.13900.13300.13900.139053,000
01 Aug 20230.13900.13900.13900.13900.1390-
31 Jul 20230.13900.13900.13900.13900.1390-
28 Jul 20230.13900.13900.13900.13900.1390-
27 Jul 20230.13900.13900.13900.13900.1390-
26 Jul 20230.13900.13900.13900.13900.1390-
25 Jul 20230.13900.13900.13900.13900.1390-
24 Jul 20230.13400.13900.13400.13900.139033,000
21 Jul 20230.13900.13900.13900.13900.1390-
20 Jul 20230.13900.13900.13900.13900.1390-
19 Jul 20230.13900.13900.13900.13900.1390-
18 Jul 20230.13900.13900.13900.13900.1390-
17 Jul 20230.13900.13900.13900.13900.1390-
14 Jul 20230.13400.13900.13400.13900.139011,000
13 Jul 20230.13900.13900.13900.13900.1390-
12 Jul 20230.13900.13900.13900.13900.1390-
11 Jul 20230.13900.13900.13900.13900.1390-
10 Jul 20230.13900.13900.13900.13900.1390-
07 Jul 20230.13700.13900.13300.13900.1390173,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...