Singapore markets open in 7 hours 52 minutes

H2G Green Limited (5AI.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0120-0.0020 (-14.29%)
At close: 10:07AM SGT
Time period:
12 Dec 2022 - 12 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 20230.01200.01200.01200.01200.0120100
08 Dec 20230.01300.01400.01300.01400.01405,200
07 Dec 20230.01100.01100.01100.01100.0110200,000
06 Dec 20230.01100.01600.01100.01500.0150100,000
05 Dec 20230.01200.01200.01200.01200.0120-
04 Dec 20230.01100.01300.01000.01200.012030,200
01 Dec 20230.01200.01200.01200.01200.0120-
30 Nov 20230.01200.01200.01200.01200.0120-
29 Nov 20230.01200.01200.01200.01200.0120-
28 Nov 20230.01200.01200.01200.01200.0120-
27 Nov 20230.01100.01200.01100.01200.0120400
24 Nov 20230.01100.01100.01100.01100.0110-
23 Nov 20230.01200.01200.01100.01100.0110200
22 Nov 20230.01200.01200.01200.01200.0120-
21 Nov 20230.01200.01200.01200.01200.0120200
20 Nov 20230.01200.01200.01100.01200.0120599,700
17 Nov 20230.01300.01300.01300.01300.0130-
16 Nov 20230.01300.01300.01300.01300.0130-
15 Nov 20230.01300.01300.01300.01300.0130-
14 Nov 20230.01200.01300.01100.01300.0130261,300
10 Nov 20230.01200.01200.01100.01100.0110109,100
09 Nov 20230.01200.01300.01100.01300.0130106,900
08 Nov 20230.01200.01300.01200.01300.01305,100
07 Nov 20230.01300.01300.01100.01100.0110600,000
06 Nov 20230.01300.01300.01300.01300.0130708,500
03 Nov 20230.01200.01200.01200.01200.0120250,800
02 Nov 20230.01200.01200.01200.01200.0120100
01 Nov 20230.01300.01300.01300.01300.0130-
31 Oct 20230.01300.01300.01300.01300.0130-
30 Oct 20230.01300.01300.01300.01300.0130-
27 Oct 20230.01300.01300.01200.01300.0130234,400
26 Oct 20230.01200.01300.01100.01300.013020,100
25 Oct 20230.01200.01300.01100.01300.0130250,100
24 Oct 20230.01200.01300.01200.01300.0130489,100
23 Oct 20230.01300.01400.01100.01400.014099,700
20 Oct 20230.01200.01300.01200.01300.013056,000
19 Oct 20230.01500.01500.01300.01300.01301,066,000
18 Oct 20230.01400.01600.01300.01600.0160675,100
17 Oct 20230.01400.01600.01400.01600.0160211,300
16 Oct 20230.01400.01500.01400.01500.0150100,200
13 Oct 20230.01400.01600.01400.01600.0160102,300
12 Oct 20230.01600.01600.01600.01600.0160-
11 Oct 20230.01500.01600.01400.01600.0160100,100
10 Oct 20230.01500.01600.01500.01500.015050,200
09 Oct 20230.01500.01500.01400.01500.01501,587,500
06 Oct 20230.01600.01600.01600.01600.01601,150,200
05 Oct 20230.01800.01800.01800.01800.0180-
04 Oct 20230.01800.01800.01800.01800.0180-
03 Oct 20230.01800.01800.01800.01800.0180-
02 Oct 20230.01700.01900.01700.01800.01806,943,500
29 Sept 20230.01700.01700.01700.01700.0170-
28 Sept 20230.01700.01700.01700.01700.0170-
27 Sept 20230.01700.01800.01700.01700.01702,805,000
26 Sept 20230.01800.01800.01800.01800.0180-
25 Sept 20230.01800.01800.01800.01800.018045,200
22 Sept 20230.01800.01800.01800.01800.0180-
21 Sept 20230.01800.01800.01700.01800.01801,926,100
20 Sept 20230.01800.01800.01800.01800.0180-
19 Sept 20230.01800.01800.01800.01800.0180119,800
18 Sept 20230.01900.01900.01800.01800.0180171,200
15 Sept 20230.01900.01900.01900.01900.0190760,000
14 Sept 20230.01900.01900.01900.01900.0190-
13 Sept 20230.01800.01900.01800.01900.01901,022,500
12 Sept 20230.01800.01800.01800.01800.0180-
11 Sept 20230.01900.01900.01800.01800.0180200
08 Sept 20230.01800.01900.01800.01800.0180200,600
07 Sept 20230.01800.01900.01800.01900.0190200
06 Sept 20230.02000.02000.01800.01900.0190300
05 Sept 20230.01800.02000.01800.02000.0200408,200
04 Sept 20230.02000.02000.01800.01900.019050,200
31 Aug 20230.01800.02000.01800.01900.0190707,200
30 Aug 20230.01800.01900.01800.01800.0180172,200
29 Aug 20230.01800.01900.01800.01900.0190400
28 Aug 20230.01800.01900.01800.01800.0180396,200
25 Aug 20230.01900.01900.01800.01800.0180700,300
24 Aug 20230.01900.02000.01900.02000.0200200
23 Aug 20230.02000.02000.01900.02000.0200572,100
22 Aug 20230.01800.02000.01800.01900.01905,414,600
21 Aug 20230.01900.01900.01700.01900.01901,377,700
18 Aug 20230.01700.01900.01700.01800.0180801,700
17 Aug 20230.01900.01900.01800.01800.01801,353,400
16 Aug 20230.01700.01700.01700.01700.0170-
15 Aug 20230.01700.01700.01700.01700.0170-
14 Aug 20230.01800.01800.01700.01700.0170300,200
11 Aug 20230.01800.01900.01800.01800.0180878,000
10 Aug 20230.01700.01900.01700.01800.01801,338,900
08 Aug 20230.01700.01900.01700.01800.01801,200
07 Aug 20230.01900.01900.01700.01900.0190514,900
04 Aug 20230.01800.01900.01800.01900.0190200
03 Aug 20230.01700.01900.01700.01800.0180282,700
02 Aug 20230.01800.01900.01800.01900.0190778,200
01 Aug 20230.02000.02000.01700.01900.01901,188,700
31 Jul 20230.01800.02000.01800.02000.0200200
28 Jul 20230.01700.01900.01700.01900.0190200
27 Jul 20230.01700.02000.01700.01900.0190500
26 Jul 20230.01800.02000.01800.01900.0190276,200
25 Jul 20230.01700.01900.01700.01900.01901,029,000
24 Jul 20230.01800.01900.01700.01900.01901,107,400
21 Jul 20230.01800.02000.01800.01800.0180600,200
20 Jul 20230.01800.02000.01800.02000.0200200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...