Yahoo

Mail

Singapore markets open in 8 hours 55 minutes

Straits Times Index
3,378.29
-15.92(-0.47%)
S&P 500
4,041.14
-29.42(-0.72%)
Dow
33,944.66
-33.42(-0.10%)
Nasdaq
11,444.58
-177.13(-1.52%)
BTC-USD
23,180.86
-352.58(-1.50%)
CMC Crypto 200
524.46
-13.41(-2.49%)

H2G Green Limited (5AI.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0230

+0.0010

(+4.55%)

At close: 04:51PM SGT

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	0.0220	0.0240	0.0220	0.0230	0.0230	164,800
27 Jan 2023	0.0210	0.0230	0.0210	0.0220	0.0220	400,300
26 Jan 2023	0.0230	0.0230	0.0220	0.0220	0.0220	500,200
25 Jan 2023	0.0210	0.0230	0.0210	0.0210	0.0210	600
20 Jan 2023	0.0220	0.0230	0.0210	0.0210	0.0210	11,900
19 Jan 2023	0.0210	0.0230	0.0210	0.0220	0.0220	300
18 Jan 2023	0.0230	0.0230	0.0210	0.0230	0.0230	400
17 Jan 2023	0.0230	0.0230	0.0210	0.0220	0.0220	1,400,300
16 Jan 2023	0.0210	0.0230	0.0210	0.0220	0.0220	792,900
13 Jan 2023	0.0210	0.0230	0.0200	0.0220	0.0220	2,108,100
12 Jan 2023	0.0220	0.0220	0.0210	0.0210	0.0210	200,200
11 Jan 2023	0.0240	0.0240	0.0210	0.0210	0.0210	200
10 Jan 2023	0.0210	0.0230	0.0210	0.0230	0.0230	300
09 Jan 2023	0.0210	0.0230	0.0210	0.0230	0.0230	200,400
06 Jan 2023	0.0210	0.0230	0.0210	0.0220	0.0220	500,200
05 Jan 2023	0.0210	0.0230	0.0210	0.0220	0.0220	323,900
04 Jan 2023	0.0210	0.0210	0.0210	0.0210	0.0210	50,100
03 Jan 2023	0.0210	0.0220	0.0210	0.0210	0.0210	125,100
30 Dec 2022	0.0220	0.0230	0.0210	0.0220	0.0220	540,200
29 Dec 2022	0.0220	0.0240	0.0220	0.0240	0.0240	880,300
28 Dec 2022	0.0240	0.0240	0.0220	0.0230	0.0230	632,200
27 Dec 2022	0.0220	0.0240	0.0220	0.0240	0.0240	642,000
23 Dec 2022	0.0240	0.0240	0.0220	0.0220	0.0220	180,200
22 Dec 2022	0.0220	0.0240	0.0220	0.0220	0.0220	1,744,900
21 Dec 2022	0.0230	0.0230	0.0220	0.0230	0.0230	1,950,300
20 Dec 2022	0.0240	0.0240	0.0220	0.0230	0.0230	140,300
19 Dec 2022	0.0230	0.0240	0.0230	0.0230	0.0230	2,459,700
16 Dec 2022	0.0250	0.0250	0.0230	0.0250	0.0250	960,200
15 Dec 2022	0.0260	0.0260	0.0230	0.0250	0.0250	20,177,300
14 Dec 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
13 Dec 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
12 Dec 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
09 Dec 2022	0.0220	0.0250	0.0210	0.0240	0.0240	5,988,800
08 Dec 2022	0.0220	0.0220	0.0200	0.0220	0.0220	1,910,500
07 Dec 2022	0.0210	0.0220	0.0200	0.0220	0.0220	1,621,300
06 Dec 2022	0.0200	0.0210	0.0200	0.0210	0.0210	763,500
05 Dec 2022	0.0180	0.0220	0.0170	0.0200	0.0200	7,403,500
02 Dec 2022	0.0170	0.0180	0.0170	0.0180	0.0180	600
01 Dec 2022	0.0170	0.0180	0.0170	0.0180	0.0180	20,300
30 Nov 2022	0.0170	0.0190	0.0170	0.0180	0.0180	300
29 Nov 2022	0.0170	0.0190	0.0170	0.0180	0.0180	192,300
28 Nov 2022	0.0170	0.0190	0.0170	0.0190	0.0190	727,900
25 Nov 2022	0.0170	0.0180	0.0170	0.0180	0.0180	100,200
24 Nov 2022	0.0170	0.0180	0.0170	0.0180	0.0180	513,200
23 Nov 2022	0.0190	0.0190	0.0170	0.0180	0.0180	7,300
22 Nov 2022	0.0190	0.0190	0.0170	0.0190	0.0190	300
21 Nov 2022	0.0190	0.0190	0.0170	0.0180	0.0180	292,800
18 Nov 2022	0.0190	0.0190	0.0170	0.0190	0.0190	646,900
17 Nov 2022	0.0190	0.0190	0.0170	0.0190	0.0190	104,600
16 Nov 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
15 Nov 2022	0.0190	0.0190	0.0180	0.0180	0.0180	200,200
14 Nov 2022	0.0200	0.0200	0.0170	0.0180	0.0180	219,900
11 Nov 2022	0.0180	0.0200	0.0180	0.0200	0.0200	200,300
10 Nov 2022	0.0190	0.0200	0.0180	0.0190	0.0190	1,086,300
09 Nov 2022	0.0190	0.0190	0.0170	0.0190	0.0190	499,400
08 Nov 2022	0.0190	0.0190	0.0180	0.0180	0.0180	300,500
07 Nov 2022	0.0190	0.0190	0.0180	0.0180	0.0180	100,200
04 Nov 2022	0.0190	0.0190	0.0170	0.0180	0.0180	200,400
03 Nov 2022	0.0190	0.0190	0.0180	0.0180	0.0180	100,200
02 Nov 2022	0.0180	0.0200	0.0180	0.0180	0.0180	1,950,600
01 Nov 2022	0.0190	0.0200	0.0180	0.0180	0.0180	580,700
31 Oct 2022	0.0190	0.0190	0.0180	0.0190	0.0190	100,200
28 Oct 2022	0.0170	0.0190	0.0170	0.0190	0.0190	300,500
27 Oct 2022	0.0190	0.0190	0.0170	0.0180	0.0180	100,100
26 Oct 2022	0.0180	0.0190	0.0180	0.0180	0.0180	1,312,100
25 Oct 2022	0.0190	0.0200	0.0180	0.0180	0.0180	314,900
21 Oct 2022	0.0200	0.0200	0.0180	0.0190	0.0190	680,400
20 Oct 2022	0.0190	0.0200	0.0190	0.0200	0.0200	500
19 Oct 2022	0.0200	0.0210	0.0190	0.0190	0.0190	1,758,600
18 Oct 2022	0.0180	0.0200	0.0180	0.0190	0.0190	1,169,400
17 Oct 2022	0.0180	0.0190	0.0170	0.0190	0.0190	481,900
14 Oct 2022	0.0200	0.0200	0.0180	0.0200	0.0200	300
13 Oct 2022	0.0200	0.0200	0.0180	0.0190	0.0190	500,500
12 Oct 2022	0.0200	0.0220	0.0180	0.0190	0.0190	3,089,300
11 Oct 2022	0.0230	0.0230	0.0200	0.0220	0.0220	458,500
10 Oct 2022	0.0200	0.0230	0.0200	0.0230	0.0230	347,000
07 Oct 2022	0.0230	0.0230	0.0210	0.0230	0.0230	446,600
06 Oct 2022	0.0230	0.0240	0.0220	0.0230	0.0230	7,920,900
05 Oct 2022	0.0220	0.0230	0.0190	0.0230	0.0230	1,153,200
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,378.29-15.92(-0.47%)

S&P 5004,041.14-29.42(-0.72%)

Dow33,944.66-33.42(-0.10%)

Nasdaq11,444.58-177.13(-1.52%)

BTC-USD23,180.86-352.58(-1.50%)

CMC Crypto 200524.46-13.41(-2.49%)

H2G Green Limited (5AI.SI)

Straits Times Index
3,378.29
-15.92(-0.47%)

S&P 500
4,041.14
-29.42(-0.72%)

Dow
33,944.66
-33.42(-0.10%)

Nasdaq
11,444.58
-177.13(-1.52%)

BTC-USD
23,180.86
-352.58(-1.50%)

CMC Crypto 200
524.46
-13.41(-2.49%)