Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,046.22
+1,859.27(+2.99%)
CMC Crypto 200
1,371.97
+59.34(+4.52%)

H2G Green Limited (5AI.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0130

+0.0010

(+8.33%)

At close: 05:04PM SGT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0130	0.0130	0.0110	0.0130	0.0130	461,600
18 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	179,800
17 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
16 Apr 2024	0.0110	0.0120	0.0110	0.0120	0.0120	20,000
15 Apr 2024	0.0120	0.0130	0.0120	0.0130	0.0130	2,434,600
12 Apr 2024	0.0120	0.0140	0.0120	0.0140	0.0140	2,245,900
11 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	10,000
09 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
05 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	101,000
04 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	200,000
03 Apr 2024	0.0110	0.0130	0.0110	0.0130	0.0130	96,500
02 Apr 2024	0.0110	0.0120	0.0110	0.0120	0.0120	99,700
01 Apr 2024	0.0110	0.0120	0.0110	0.0120	0.0120	705,500
28 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
27 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,000
26 Mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	55,000
25 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
22 Mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	200,200
21 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	96,700
20 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	203,400
19 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	200,000
18 Mar 2024	0.0120	0.0130	0.0110	0.0130	0.0130	250,200
15 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	50,000
14 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
13 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	200,000
12 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	300,000
11 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
07 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
06 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
04 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
01 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	120,300
29 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
28 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
27 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
26 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
23 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
22 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
21 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
20 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,068,000
16 Feb 2024	0.0120	0.0130	0.0120	0.0130	0.0130	30,000
15 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
14 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
13 Feb 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,116,000
09 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
07 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	300,000
06 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
05 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
02 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
01 Feb 2024	0.0130	0.0140	0.0130	0.0140	0.0140	800,100
31 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	650,000
30 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	200,000
29 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
26 Jan 2024	0.0150	0.0150	0.0140	0.0140	0.0140	500,300
25 Jan 2024	0.0140	0.0150	0.0140	0.0150	0.0150	1,364,600
24 Jan 2024	0.0130	0.0140	0.0130	0.0130	0.0130	220,000
23 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
22 Jan 2024	0.0150	0.0150	0.0130	0.0140	0.0140	575,500
19 Jan 2024	0.0150	0.0160	0.0130	0.0150	0.0150	1,040,000
18 Jan 2024	0.0120	0.0160	0.0120	0.0130	0.0130	285,000
17 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,000
16 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
15 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
11 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
10 Jan 2024	0.0120	0.0120	0.0110	0.0120	0.0120	405,000
09 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
08 Jan 2024	0.0110	0.0130	0.0110	0.0130	0.0130	200
05 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
04 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
03 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
02 Jan 2024	0.0130	0.0130	0.0120	0.0130	0.0130	55,400
29 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
28 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
27 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
26 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
21 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	190,000
20 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
19 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
18 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	591,300
15 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,000,000
14 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	200,000
13 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	602,700
12 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	410,900
11 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	100
08 Dec 2023	0.0130	0.0140	0.0130	0.0140	0.0140	5,200
07 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	200,000
06 Dec 2023	0.0110	0.0160	0.0110	0.0150	0.0150	100,000
05 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
04 Dec 2023	0.0110	0.0130	0.0100	0.0120	0.0120	30,200
01 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
30 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
29 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
28 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
27 Nov 2023	0.0110	0.0120	0.0110	0.0120	0.0120	400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,046.22+1,859.27(+2.99%)

CMC Crypto 2001,371.97+59.34(+4.52%)

H2G Green Limited (5AI.SI)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,046.22
+1,859.27(+2.99%)

CMC Crypto 200
1,371.97
+59.34(+4.52%)