Mail

5AI.SI - H2G Green Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
31 May 2023	0.0190	0.0210	0.0190	0.0210	0.0210	200
30 May 2023	0.0190	0.0210	0.0190	0.0210	0.0210	149,900
29 May 2023	0.0210	0.0210	0.0190	0.0200	0.0200	500
26 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
25 May 2023	0.0190	0.0210	0.0190	0.0210	0.0210	200
24 May 2023	0.0210	0.0210	0.0200	0.0210	0.0210	160,100
23 May 2023	0.0210	0.0210	0.0190	0.0210	0.0210	300
22 May 2023	0.0210	0.0210	0.0190	0.0210	0.0210	50,400
19 May 2023	0.0210	0.0210	0.0200	0.0210	0.0210	300
18 May 2023	0.0210	0.0210	0.0190	0.0210	0.0210	350,200
17 May 2023	0.0210	0.0210	0.0190	0.0210	0.0210	300
16 May 2023	0.0210	0.0210	0.0190	0.0210	0.0210	161,600
15 May 2023	0.0210	0.0210	0.0200	0.0200	0.0200	450,400
12 May 2023	0.0200	0.0210	0.0200	0.0210	0.0210	200
11 May 2023	0.0200	0.0210	0.0200	0.0210	0.0210	1,105,100
10 May 2023	0.0200	0.0210	0.0200	0.0210	0.0210	200
09 May 2023	0.0200	0.0210	0.0200	0.0210	0.0210	200
08 May 2023	0.0200	0.0210	0.0200	0.0200	0.0200	105,200
05 May 2023	0.0210	0.0210	0.0200	0.0210	0.0210	100,300
04 May 2023	0.0210	0.0220	0.0200	0.0200	0.0200	255,200
03 May 2023	0.0210	0.0220	0.0210	0.0210	0.0210	445,800
02 May 2023	0.0210	0.0220	0.0210	0.0210	0.0210	200,200
28 Apr 2023	0.0210	0.0220	0.0210	0.0220	0.0220	341,200
27 Apr 2023	0.0210	0.0220	0.0210	0.0220	0.0220	1,968,400
26 Apr 2023	0.0210	0.0220	0.0200	0.0220	0.0220	210,000
25 Apr 2023	0.0200	0.0200	0.0200	0.0200	0.0200	90,100
24 Apr 2023	0.0200	0.0220	0.0200	0.0210	0.0210	650,300
21 Apr 2023	0.0220	0.0220	0.0200	0.0200	0.0200	200
20 Apr 2023	0.0210	0.0220	0.0200	0.0220	0.0220	500,100
19 Apr 2023	0.0200	0.0210	0.0200	0.0210	0.0210	300,000
18 Apr 2023	0.0200	0.0220	0.0200	0.0210	0.0210	230,300
17 Apr 2023	0.0200	0.0220	0.0200	0.0200	0.0200	350,200
14 Apr 2023	0.0200	0.0220	0.0200	0.0220	0.0220	200
13 Apr 2023	0.0220	0.0220	0.0200	0.0200	0.0200	1,000
12 Apr 2023	0.0200	0.0220	0.0200	0.0200	0.0200	441,100
11 Apr 2023	0.0220	0.0220	0.0200	0.0200	0.0200	200
10 Apr 2023	0.0220	0.0220	0.0200	0.0200	0.0200	573,500
06 Apr 2023	0.0220	0.0220	0.0200	0.0220	0.0220	1,403,000
05 Apr 2023	0.0210	0.0220	0.0210	0.0220	0.0220	250,600
04 Apr 2023	0.0220	0.0230	0.0220	0.0220	0.0220	1,471,300
03 Apr 2023	0.0200	0.0220	0.0200	0.0220	0.0220	1,951,600
31 Mar 2023	0.0200	0.0210	0.0200	0.0200	0.0200	15,100
30 Mar 2023	0.0200	0.0220	0.0200	0.0200	0.0200	1,080,500
29 Mar 2023	0.0210	0.0220	0.0200	0.0210	0.0210	569,900
28 Mar 2023	0.0220	0.0230	0.0210	0.0220	0.0220	485,500
27 Mar 2023	0.0190	0.0240	0.0190	0.0220	0.0220	24,261,000
24 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Mar 2023	0.0190	0.0200	0.0190	0.0200	0.0200	200
22 Mar 2023	0.0190	0.0200	0.0190	0.0200	0.0200	200
21 Mar 2023	0.0190	0.0200	0.0190	0.0200	0.0200	200,200
20 Mar 2023	0.0190	0.0210	0.0190	0.0210	0.0210	200
17 Mar 2023	0.0190	0.0210	0.0190	0.0200	0.0200	1,008,900
16 Mar 2023	0.0200	0.0220	0.0200	0.0220	0.0220	200
15 Mar 2023	0.0210	0.0210	0.0200	0.0200	0.0200	200
14 Mar 2023	0.0200	0.0220	0.0200	0.0200	0.0200	100,200
13 Mar 2023	0.0220	0.0220	0.0200	0.0200	0.0200	200
10 Mar 2023	0.0210	0.0210	0.0200	0.0200	0.0200	200
09 Mar 2023	0.0200	0.0220	0.0200	0.0220	0.0220	102,200
08 Mar 2023	0.0200	0.0200	0.0190	0.0190	0.0190	1,000,000
07 Mar 2023	0.0190	0.0230	0.0180	0.0210	0.0210	1,500
06 Mar 2023	0.0210	0.0210	0.0190	0.0210	0.0210	500
03 Mar 2023	0.0210	0.0210	0.0190	0.0210	0.0210	300
02 Mar 2023	0.0190	0.0210	0.0190	0.0210	0.0210	200
01 Mar 2023	0.0190	0.0220	0.0190	0.0210	0.0210	150,300
28 Feb 2023	0.0200	0.0210	0.0200	0.0210	0.0210	200
27 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	100
24 Feb 2023	0.0210	0.0210	0.0190	0.0200	0.0200	300
23 Feb 2023	0.0190	0.0210	0.0190	0.0210	0.0210	400
22 Feb 2023	0.0210	0.0210	0.0190	0.0210	0.0210	354,800
21 Feb 2023	0.0220	0.0220	0.0200	0.0200	0.0200	350,200
20 Feb 2023	0.0220	0.0220	0.0200	0.0200	0.0200	925,800
17 Feb 2023	0.0230	0.0230	0.0200	0.0200	0.0200	200
16 Feb 2023	0.0200	0.0210	0.0200	0.0210	0.0210	244,900
15 Feb 2023	0.0200	0.0220	0.0200	0.0220	0.0220	200
14 Feb 2023	0.0220	0.0220	0.0200	0.0220	0.0220	100,300
13 Feb 2023	0.0200	0.0230	0.0200	0.0210	0.0210	55,200
10 Feb 2023	0.0200	0.0220	0.0200	0.0220	0.0220	200
09 Feb 2023	0.0210	0.0220	0.0210	0.0210	0.0210	109,800
08 Feb 2023	0.0230	0.0230	0.0210	0.0210	0.0210	610,200
07 Feb 2023	0.0230	0.0230	0.0210	0.0230	0.0230	100,400
06 Feb 2023	0.0220	0.0240	0.0210	0.0220	0.0220	305,200
03 Feb 2023	0.0210	0.0230	0.0210	0.0230	0.0230	200
02 Feb 2023	0.0210	0.0240	0.0210	0.0210	0.0210	106,400
01 Feb 2023	0.0240	0.0240	0.0220	0.0220	0.0220	400,200
31 Jan 2023	0.0220	0.0240	0.0220	0.0240	0.0240	100,500
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...