Singapore markets open in 1 hour 46 minutes

H2G Green Limited (5AI.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.01800.0000 (0.00%)
At close: 02:24PM SGT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.01700.01800.01700.01800.0180600
01 Dec 20220.01700.01800.01700.01800.018020,300
30 Nov 20220.01700.01900.01700.01800.0180300
29 Nov 20220.01700.01900.01700.01800.0180192,300
28 Nov 20220.01700.01900.01700.01900.0190727,900
25 Nov 20220.01700.01800.01700.01800.0180100,200
24 Nov 20220.01700.01800.01700.01800.0180513,200
23 Nov 20220.01900.01900.01700.01800.01807,300
22 Nov 20220.01900.01900.01700.01900.0190300
21 Nov 20220.01900.01900.01700.01800.0180292,800
18 Nov 20220.01900.01900.01700.01900.0190646,900
17 Nov 20220.01900.01900.01700.01900.0190104,600
16 Nov 20220.01800.01800.01800.01800.0180-
15 Nov 20220.01900.01900.01800.01800.0180200,200
14 Nov 20220.02000.02000.01700.01800.0180219,900
11 Nov 20220.01800.02000.01800.02000.0200200,300
10 Nov 20220.01900.02000.01800.01900.01901,086,300
09 Nov 20220.01900.01900.01700.01900.0190499,400
08 Nov 20220.01900.01900.01800.01800.0180300,500
07 Nov 20220.01900.01900.01800.01800.0180100,200
04 Nov 20220.01900.01900.01700.01800.0180200,400
03 Nov 20220.01900.01900.01800.01800.0180100,200
02 Nov 20220.01800.02000.01800.01800.01801,950,600
01 Nov 20220.01900.02000.01800.01800.0180580,700
31 Oct 20220.01900.01900.01800.01900.0190100,200
28 Oct 20220.01700.01900.01700.01900.0190300,500
27 Oct 20220.01900.01900.01700.01800.0180100,100
26 Oct 20220.01800.01900.01800.01800.01801,312,100
25 Oct 20220.01900.02000.01800.01800.0180314,900
21 Oct 20220.02000.02000.01800.01900.0190680,400
20 Oct 20220.01900.02000.01900.02000.0200500
19 Oct 20220.02000.02100.01900.01900.01901,758,600
18 Oct 20220.01800.02000.01800.01900.01901,169,400
17 Oct 20220.01800.01900.01700.01900.0190481,900
14 Oct 20220.02000.02000.01800.02000.0200300
13 Oct 20220.02000.02000.01800.01900.0190500,500
12 Oct 20220.02000.02200.01800.01900.01903,089,300
11 Oct 20220.02300.02300.02000.02200.0220458,500
10 Oct 20220.02000.02300.02000.02300.0230347,000
07 Oct 20220.02300.02300.02100.02300.0230446,600
06 Oct 20220.02300.02400.02200.02300.02307,920,900
05 Oct 20220.02200.02300.01900.02300.02301,153,200
04 Oct 20220.02200.02200.02000.02100.0210250,300
03 Oct 20220.02000.02200.02000.02200.0220100,400
30 Sept 20220.02000.02200.02000.02200.0220400
29 Sept 20220.02100.02200.02100.02200.0220200
28 Sept 20220.02100.02300.02000.02200.0220590,400
27 Sept 20220.02100.02400.02100.02300.02301,323,500
26 Sept 20220.02300.02300.02100.02200.0220359,800
23 Sept 20220.02300.02300.02200.02200.022061,300
22 Sept 20220.02300.02400.02200.02300.0230710,400
21 Sept 20220.02200.02300.02200.02300.0230601,300
20 Sept 20220.02300.02400.02200.02400.024050,300
19 Sept 20220.02300.02400.02200.02300.02301,309,300
16 Sept 20220.02300.02400.02300.02300.0230100,200
15 Sept 20220.02300.02500.02300.02300.0230161,100
14 Sept 20220.02300.02500.02300.02400.0240345,600
13 Sept 20220.02300.02500.02300.02400.0240264,300
12 Sept 20220.02300.02500.02300.02400.02401,102,500
09 Sept 20220.02300.02500.02300.02300.0230463,800
08 Sept 20220.02300.02500.02300.02500.0250200
07 Sept 20220.02500.02500.02300.02400.0240160,300
06 Sept 20220.02400.02500.02400.02400.0240503,800
05 Sept 20220.02500.02500.02300.02500.02502,039,400
02 Sept 20220.02500.02500.02300.02400.0240460,900
01 Sept 20220.02400.02500.02300.02500.0250152,200
31 Aug 20220.02400.02500.02300.02500.0250825,500
30 Aug 20220.02400.02500.02400.02400.0240965,200
29 Aug 20220.02400.02500.02400.02400.0240139,700
26 Aug 20220.02500.02600.02400.02400.02403,265,700
25 Aug 20220.02300.02600.02300.02500.02504,804,400
24 Aug 20220.02500.02500.02400.02400.0240529,600
23 Aug 20220.02600.02600.02400.02400.02401,300,200
22 Aug 20220.02400.02600.02300.02600.02603,036,100
19 Aug 20220.02400.02500.02300.02300.02301,591,600
18 Aug 20220.02400.02400.02300.02300.023098,700
17 Aug 20220.02400.02500.02400.02400.02401,634,800
16 Aug 20220.02500.02500.02300.02500.0250983,500
15 Aug 20220.02300.02500.02300.02400.02401,048,200
12 Aug 20220.02400.02500.02300.02300.02302,518,500
11 Aug 20220.02600.02600.02400.02500.025011,900
10 Aug 20220.02500.02600.02400.02600.0260600,800
08 Aug 20220.02700.02700.02500.02500.02502,266,400
05 Aug 20220.02600.02700.02500.02500.02506,615,200
04 Aug 20220.02500.02600.02500.02500.0250200,200
03 Aug 20220.02500.02600.02500.02500.0250200,200
02 Aug 20220.02700.02800.02500.02600.02606,584,700
01 Aug 20220.02600.02700.02400.02700.02706,038,100
29 Jul 20220.02500.02600.02400.02500.02501,029,600
28 Jul 20220.02500.02600.02500.02600.0260600,900
27 Jul 20220.02400.02600.02400.02600.0260801,300
26 Jul 20220.02500.02500.02400.02500.0250300
25 Jul 20220.02400.02500.02400.02500.0250250,300
22 Jul 20220.02400.02600.02400.02500.0250654,200
21 Jul 20220.02400.02500.02400.02500.0250200,200
20 Jul 20220.02400.02600.02400.02500.0250405,300
19 Jul 20220.02400.02600.02400.02500.0250700,300
18 Jul 20220.02600.02600.02400.02600.0260402,200
15 Jul 20220.02400.02600.02400.02500.02504,624,700
14 Jul 20220.02200.02400.02200.02400.024099,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...