Singapore markets closed

H2G Green Limited (5AI.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0140+0.0010 (+7.69%)
At close: 05:04PM SGT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.01200.01400.01200.01400.01402,245,900
11 Apr 20240.01300.01300.01300.01300.013010,000
09 Apr 20240.01200.01200.01200.01200.0120-
08 Apr 20240.01200.01200.01200.01200.0120-
05 Apr 20240.01200.01200.01200.01200.0120101,000
04 Apr 20240.01200.01200.01200.01200.0120200,000
03 Apr 20240.01100.01300.01100.01300.013096,500
02 Apr 20240.01100.01200.01100.01200.012099,700
01 Apr 20240.01100.01200.01100.01200.0120705,500
28 Mar 20240.01100.01100.01100.01100.0110-
27 Mar 20240.01100.01100.01100.01100.01101,000
26 Mar 20240.01000.01100.01000.01100.011055,000
25 Mar 20240.01100.01100.01100.01100.0110-
22 Mar 20240.01000.01100.01000.01100.0110200,200
21 Mar 20240.01100.01200.01100.01200.012096,700
20 Mar 20240.01100.01100.01100.01100.0110203,400
19 Mar 20240.01100.01100.01100.01100.0110200,000
18 Mar 20240.01200.01300.01100.01300.0130250,200
15 Mar 20240.01200.01200.01200.01200.012050,000
14 Mar 20240.01200.01200.01200.01200.0120100,000
13 Mar 20240.01300.01300.01300.01300.0130200,000
12 Mar 20240.01200.01200.01200.01200.0120300,000
11 Mar 20240.01200.01200.01200.01200.0120-
08 Mar 20240.01200.01200.01200.01200.0120-
07 Mar 20240.01200.01200.01200.01200.0120100,000
06 Mar 20240.01300.01300.01300.01300.0130-
05 Mar 20240.01300.01300.01300.01300.0130-
04 Mar 20240.01300.01300.01300.01300.0130-
01 Mar 20240.01300.01300.01300.01300.0130120,300
29 Feb 20240.01300.01300.01300.01300.0130-
28 Feb 20240.01300.01300.01300.01300.0130-
27 Feb 20240.01300.01300.01300.01300.0130-
26 Feb 20240.01300.01300.01300.01300.0130-
23 Feb 20240.01300.01300.01300.01300.0130-
22 Feb 20240.01300.01300.01300.01300.0130-
21 Feb 20240.01300.01300.01300.01300.0130-
20 Feb 20240.01300.01300.01300.01300.0130-
19 Feb 20240.01300.01300.01300.01300.01301,068,000
16 Feb 20240.01200.01300.01200.01300.013030,000
15 Feb 20240.01300.01300.01300.01300.0130-
14 Feb 20240.01300.01300.01300.01300.0130-
13 Feb 20240.01200.01300.01200.01300.01301,116,000
09 Feb 20240.01200.01200.01200.01200.0120-
08 Feb 20240.01200.01200.01200.01200.0120-
07 Feb 20240.01200.01200.01200.01200.0120300,000
06 Feb 20240.01200.01200.01200.01200.0120-
05 Feb 20240.01200.01200.01200.01200.0120100,000
02 Feb 20240.01400.01400.01400.01400.0140-
01 Feb 20240.01300.01400.01300.01400.0140800,100
31 Jan 20240.01300.01300.01300.01300.0130650,000
30 Jan 20240.01300.01300.01300.01300.0130200,000
29 Jan 20240.01400.01400.01400.01400.0140-
26 Jan 20240.01500.01500.01400.01400.0140500,300
25 Jan 20240.01400.01500.01400.01500.01501,364,600
24 Jan 20240.01300.01400.01300.01300.0130220,000
23 Jan 20240.01400.01400.01400.01400.0140-
22 Jan 20240.01500.01500.01300.01400.0140575,500
19 Jan 20240.01500.01600.01300.01500.01501,040,000
18 Jan 20240.01200.01600.01200.01300.0130285,000
17 Jan 20240.01200.01300.01200.01300.01301,000
16 Jan 20240.01100.01100.01100.01100.0110100,000
15 Jan 20240.01200.01200.01200.01200.0120-
12 Jan 20240.01200.01200.01200.01200.0120-
11 Jan 20240.01200.01200.01200.01200.0120-
10 Jan 20240.01200.01200.01100.01200.0120405,000
09 Jan 20240.01300.01300.01300.01300.0130-
08 Jan 20240.01100.01300.01100.01300.0130200
05 Jan 20240.01100.01100.01100.01100.0110100,000
04 Jan 20240.01300.01300.01300.01300.0130-
03 Jan 20240.01300.01300.01300.01300.0130-
02 Jan 20240.01300.01300.01200.01300.013055,400
29 Dec 20230.01200.01200.01200.01200.0120-
28 Dec 20230.01200.01200.01200.01200.0120-
27 Dec 20230.01200.01200.01200.01200.0120-
26 Dec 20230.01200.01200.01200.01200.0120-
22 Dec 20230.01200.01200.01200.01200.0120-
21 Dec 20230.01200.01200.01200.01200.0120190,000
20 Dec 20230.01200.01200.01200.01200.0120100,000
19 Dec 20230.01300.01300.01300.01300.0130-
18 Dec 20230.01300.01300.01300.01300.0130591,300
15 Dec 20230.01300.01300.01300.01300.01301,000,000
14 Dec 20230.01200.01200.01200.01200.0120200,000
13 Dec 20230.01200.01200.01200.01200.0120602,700
12 Dec 20230.01200.01200.01200.01200.0120410,900
11 Dec 20230.01200.01200.01200.01200.0120100
08 Dec 20230.01300.01400.01300.01400.01405,200
07 Dec 20230.01100.01100.01100.01100.0110200,000
06 Dec 20230.01100.01600.01100.01500.0150100,000
05 Dec 20230.01200.01200.01200.01200.0120-
04 Dec 20230.01100.01300.01000.01200.012030,200
01 Dec 20230.01200.01200.01200.01200.0120-
30 Nov 20230.01200.01200.01200.01200.0120-
29 Nov 20230.01200.01200.01200.01200.0120-
28 Nov 20230.01200.01200.01200.01200.0120-
27 Nov 20230.01100.01200.01100.01200.0120400
24 Nov 20230.01100.01100.01100.01100.0110-
23 Nov 20230.01200.01200.01100.01100.0110200
22 Nov 20230.01200.01200.01200.01200.0120-
21 Nov 20230.01200.01200.01200.01200.0120200
20 Nov 20230.01200.01200.01100.01200.0120599,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...