Yahoo

Mail

Singapore markets close in 1 hour 41 minutes

Straits Times Index
3,132.02
+24.93(+0.80%)
Nikkei
26,992.21
+776.42(+2.96%)
Hang Seng
17,079.51
-143.32(-0.83%)
FTSE 100
6,957.59
+48.83(+0.71%)
BTC-USD
19,871.66
+669.02(+3.48%)
CMC Crypto 200
451.56
+16.20(+3.72%)

MONEY CHOICE

How 4 friends’ digital-first strategy helped Castlery blossom after 9 years

H2G Green Limited (5AI.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0210

-0.0010

(-4.55%)

As of 11:47AM SGT. Market open.

Time period:

04 Oct 2021 - 04 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	0.0220	0.0220	0.0200	0.0210	0.0210	250,300
03 Oct 2022	0.0200	0.0220	0.0200	0.0220	0.0220	100,400
30 Sept 2022	0.0200	0.0220	0.0200	0.0220	0.0220	400
29 Sept 2022	0.0210	0.0220	0.0210	0.0220	0.0220	200
28 Sept 2022	0.0210	0.0230	0.0200	0.0220	0.0220	590,400
27 Sept 2022	0.0210	0.0240	0.0210	0.0230	0.0230	1,323,500
26 Sept 2022	0.0230	0.0230	0.0210	0.0220	0.0220	359,800
23 Sept 2022	0.0230	0.0230	0.0220	0.0220	0.0220	61,300
22 Sept 2022	0.0230	0.0240	0.0220	0.0230	0.0230	710,400
21 Sept 2022	0.0220	0.0230	0.0220	0.0230	0.0230	601,300
20 Sept 2022	0.0230	0.0240	0.0220	0.0240	0.0240	50,300
19 Sept 2022	0.0230	0.0240	0.0220	0.0230	0.0230	1,309,300
16 Sept 2022	0.0230	0.0240	0.0230	0.0230	0.0230	100,200
15 Sept 2022	0.0230	0.0250	0.0230	0.0230	0.0230	161,100
14 Sept 2022	0.0230	0.0250	0.0230	0.0240	0.0240	345,600
13 Sept 2022	0.0230	0.0250	0.0230	0.0240	0.0240	264,300
12 Sept 2022	0.0230	0.0250	0.0230	0.0240	0.0240	1,102,500
09 Sept 2022	0.0230	0.0250	0.0230	0.0230	0.0230	463,800
08 Sept 2022	0.0230	0.0250	0.0230	0.0250	0.0250	200
07 Sept 2022	0.0250	0.0250	0.0230	0.0240	0.0240	160,300
06 Sept 2022	0.0240	0.0250	0.0240	0.0240	0.0240	503,800
05 Sept 2022	0.0250	0.0250	0.0230	0.0250	0.0250	2,039,400
02 Sept 2022	0.0250	0.0250	0.0230	0.0240	0.0240	460,900
01 Sept 2022	0.0240	0.0250	0.0230	0.0250	0.0250	152,200
31 Aug 2022	0.0240	0.0250	0.0230	0.0250	0.0250	825,500
30 Aug 2022	0.0240	0.0250	0.0240	0.0240	0.0240	965,200
29 Aug 2022	0.0240	0.0250	0.0240	0.0240	0.0240	139,700
26 Aug 2022	0.0250	0.0260	0.0240	0.0240	0.0240	3,265,700
25 Aug 2022	0.0230	0.0260	0.0230	0.0250	0.0250	4,804,400
24 Aug 2022	0.0250	0.0250	0.0240	0.0240	0.0240	529,600
23 Aug 2022	0.0260	0.0260	0.0240	0.0240	0.0240	1,300,200
22 Aug 2022	0.0240	0.0260	0.0230	0.0260	0.0260	3,036,100
19 Aug 2022	0.0240	0.0250	0.0230	0.0230	0.0230	1,591,600
18 Aug 2022	0.0240	0.0240	0.0230	0.0230	0.0230	98,700
17 Aug 2022	0.0240	0.0250	0.0240	0.0240	0.0240	1,634,800
16 Aug 2022	0.0250	0.0250	0.0230	0.0250	0.0250	983,500
15 Aug 2022	0.0230	0.0250	0.0230	0.0240	0.0240	1,048,200
12 Aug 2022	0.0240	0.0250	0.0230	0.0230	0.0230	2,518,500
11 Aug 2022	0.0260	0.0260	0.0240	0.0250	0.0250	11,900
10 Aug 2022	0.0250	0.0260	0.0240	0.0260	0.0260	600,800
08 Aug 2022	0.0270	0.0270	0.0250	0.0250	0.0250	2,266,400
05 Aug 2022	0.0260	0.0270	0.0250	0.0250	0.0250	6,615,200
04 Aug 2022	0.0250	0.0260	0.0250	0.0250	0.0250	200,200
03 Aug 2022	0.0250	0.0260	0.0250	0.0250	0.0250	200,200
02 Aug 2022	0.0270	0.0280	0.0250	0.0260	0.0260	6,584,700
01 Aug 2022	0.0260	0.0270	0.0240	0.0270	0.0270	6,038,100
29 Jul 2022	0.0250	0.0260	0.0240	0.0250	0.0250	1,029,600
28 Jul 2022	0.0250	0.0260	0.0250	0.0260	0.0260	600,900
27 Jul 2022	0.0240	0.0260	0.0240	0.0260	0.0260	801,300
26 Jul 2022	0.0250	0.0250	0.0240	0.0250	0.0250	300
25 Jul 2022	0.0240	0.0250	0.0240	0.0250	0.0250	250,300
22 Jul 2022	0.0240	0.0260	0.0240	0.0250	0.0250	654,200
21 Jul 2022	0.0240	0.0250	0.0240	0.0250	0.0250	200,200
20 Jul 2022	0.0240	0.0260	0.0240	0.0250	0.0250	405,300
19 Jul 2022	0.0240	0.0260	0.0240	0.0250	0.0250	700,300
18 Jul 2022	0.0260	0.0260	0.0240	0.0260	0.0260	402,200
15 Jul 2022	0.0240	0.0260	0.0240	0.0250	0.0250	4,624,700
14 Jul 2022	0.0220	0.0240	0.0220	0.0240	0.0240	99,800
13 Jul 2022	0.0240	0.0240	0.0220	0.0230	0.0230	600
12 Jul 2022	0.0240	0.0240	0.0220	0.0240	0.0240	200,300
08 Jul 2022	0.0220	0.0240	0.0220	0.0240	0.0240	400,400
07 Jul 2022	0.0220	0.0240	0.0220	0.0240	0.0240	302,000
06 Jul 2022	0.0220	0.0240	0.0220	0.0240	0.0240	660,200
05 Jul 2022	0.0230	0.0240	0.0230	0.0230	0.0230	546,100
04 Jul 2022	0.0240	0.0240	0.0230	0.0240	0.0240	177,700
01 Jul 2022	0.0230	0.0240	0.0230	0.0230	0.0230	1,239,000
30 Jun 2022	0.0250	0.0250	0.0230	0.0230	0.0230	503,400
29 Jun 2022	0.0240	0.0250	0.0230	0.0240	0.0240	1,230,300
28 Jun 2022	0.0240	0.0250	0.0240	0.0250	0.0250	50,100
27 Jun 2022	0.0240	0.0260	0.0240	0.0260	0.0260	14,783,700
24 Jun 2022	0.0230	0.0250	0.0230	0.0240	0.0240	5,870,400
23 Jun 2022	0.0240	0.0260	0.0230	0.0240	0.0240	825,300
22 Jun 2022	0.0270	0.0270	0.0240	0.0250	0.0250	1,320,400
21 Jun 2022	0.0260	0.0270	0.0250	0.0270	0.0270	1,420,100
20 Jun 2022	0.0230	0.0280	0.0230	0.0250	0.0250	10,445,600
17 Jun 2022	0.0250	0.0250	0.0230	0.0250	0.0250	1,005,900
16 Jun 2022	0.0250	0.0250	0.0230	0.0250	0.0250	300
15 Jun 2022	0.0230	0.0240	0.0230	0.0240	0.0240	790,100
14 Jun 2022	0.0230	0.0250	0.0230	0.0250	0.0250	221,100
13 Jun 2022	0.0230	0.0250	0.0230	0.0250	0.0250	200
10 Jun 2022	0.0230	0.0250	0.0230	0.0250	0.0250	200
09 Jun 2022	0.0230	0.0250	0.0230	0.0250	0.0250	200
08 Jun 2022	0.0230	0.0250	0.0230	0.0250	0.0250	200
07 Jun 2022	0.0230	0.0250	0.0230	0.0250	0.0250	200
06 Jun 2022	0.0230	0.0250	0.0230	0.0240	0.0240	13,300
03 Jun 2022	0.0230	0.0250	0.0230	0.0250	0.0250	315,600
02 Jun 2022	0.0230	0.0250	0.0230	0.0250	0.0250	200
01 Jun 2022	0.0240	0.0250	0.0230	0.0240	0.0240	305,300
31 May 2022	0.0250	0.0250	0.0230	0.0250	0.0250	300
30 May 2022	0.0240	0.0260	0.0230	0.0250	0.0250	1,454,300
27 May 2022	0.0240	0.0250	0.0230	0.0240	0.0240	299,400
26 May 2022	0.0250	0.0250	0.0230	0.0250	0.0250	1,437,000
25 May 2022	0.0250	0.0250	0.0220	0.0220	0.0220	93,600
24 May 2022	0.0250	0.0250	0.0230	0.0240	0.0240	1,003,000
23 May 2022	0.0220	0.0250	0.0220	0.0240	0.0240	151,800
20 May 2022	0.0240	0.0240	0.0220	0.0240	0.0240	10,300
19 May 2022	0.0240	0.0240	0.0220	0.0240	0.0240	10,200
18 May 2022	0.0230	0.0240	0.0230	0.0240	0.0240	700
17 May 2022	0.0240	0.0240	0.0220	0.0240	0.0240	10,300
13 May 2022	0.0220	0.0240	0.0220	0.0240	0.0240	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,132.02+24.93(+0.80%)

Nikkei26,992.21+776.42(+2.96%)

Hang Seng17,079.51-143.32(-0.83%)

FTSE 1006,957.59+48.83(+0.71%)

BTC-USD19,871.66+669.02(+3.48%)

CMC Crypto 200451.56+16.20(+3.72%)

How 4 friends’ digital-first strategy helped Castlery blossom after 9 years

H2G Green Limited (5AI.SI)

Straits Times Index
3,132.02
+24.93(+0.80%)

Nikkei
26,992.21
+776.42(+2.96%)

Hang Seng
17,079.51
-143.32(-0.83%)

FTSE 100
6,957.59
+48.83(+0.71%)

BTC-USD
19,871.66
+669.02(+3.48%)

CMC Crypto 200
451.56
+16.20(+3.72%)