5AI.SI - H2G Green Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20230.02100.02100.02100.02100.0210-
31 May 20230.01900.02100.01900.02100.0210200
30 May 20230.01900.02100.01900.02100.0210149,900
29 May 20230.02100.02100.01900.02000.0200500
26 May 20230.02100.02100.02100.02100.0210-
25 May 20230.01900.02100.01900.02100.0210200
24 May 20230.02100.02100.02000.02100.0210160,100
23 May 20230.02100.02100.01900.02100.0210300
22 May 20230.02100.02100.01900.02100.021050,400
19 May 20230.02100.02100.02000.02100.0210300
18 May 20230.02100.02100.01900.02100.0210350,200
17 May 20230.02100.02100.01900.02100.0210300
16 May 20230.02100.02100.01900.02100.0210161,600
15 May 20230.02100.02100.02000.02000.0200450,400
12 May 20230.02000.02100.02000.02100.0210200
11 May 20230.02000.02100.02000.02100.02101,105,100
10 May 20230.02000.02100.02000.02100.0210200
09 May 20230.02000.02100.02000.02100.0210200
08 May 20230.02000.02100.02000.02000.0200105,200
05 May 20230.02100.02100.02000.02100.0210100,300
04 May 20230.02100.02200.02000.02000.0200255,200
03 May 20230.02100.02200.02100.02100.0210445,800
02 May 20230.02100.02200.02100.02100.0210200,200
28 Apr 20230.02100.02200.02100.02200.0220341,200
27 Apr 20230.02100.02200.02100.02200.02201,968,400
26 Apr 20230.02100.02200.02000.02200.0220210,000
25 Apr 20230.02000.02000.02000.02000.020090,100
24 Apr 20230.02000.02200.02000.02100.0210650,300
21 Apr 20230.02200.02200.02000.02000.0200200
20 Apr 20230.02100.02200.02000.02200.0220500,100
19 Apr 20230.02000.02100.02000.02100.0210300,000
18 Apr 20230.02000.02200.02000.02100.0210230,300
17 Apr 20230.02000.02200.02000.02000.0200350,200
14 Apr 20230.02000.02200.02000.02200.0220200
13 Apr 20230.02200.02200.02000.02000.02001,000
12 Apr 20230.02000.02200.02000.02000.0200441,100
11 Apr 20230.02200.02200.02000.02000.0200200
10 Apr 20230.02200.02200.02000.02000.0200573,500
06 Apr 20230.02200.02200.02000.02200.02201,403,000
05 Apr 20230.02100.02200.02100.02200.0220250,600
04 Apr 20230.02200.02300.02200.02200.02201,471,300
03 Apr 20230.02000.02200.02000.02200.02201,951,600
31 Mar 20230.02000.02100.02000.02000.020015,100
30 Mar 20230.02000.02200.02000.02000.02001,080,500
29 Mar 20230.02100.02200.02000.02100.0210569,900
28 Mar 20230.02200.02300.02100.02200.0220485,500
27 Mar 20230.01900.02400.01900.02200.022024,261,000
24 Mar 20230.02000.02000.02000.02000.0200-
23 Mar 20230.01900.02000.01900.02000.0200200
22 Mar 20230.01900.02000.01900.02000.0200200
21 Mar 20230.01900.02000.01900.02000.0200200,200
20 Mar 20230.01900.02100.01900.02100.0210200
17 Mar 20230.01900.02100.01900.02000.02001,008,900
16 Mar 20230.02000.02200.02000.02200.0220200
15 Mar 20230.02100.02100.02000.02000.0200200
14 Mar 20230.02000.02200.02000.02000.0200100,200
13 Mar 20230.02200.02200.02000.02000.0200200
10 Mar 20230.02100.02100.02000.02000.0200200
09 Mar 20230.02000.02200.02000.02200.0220102,200
08 Mar 20230.02000.02000.01900.01900.01901,000,000
07 Mar 20230.01900.02300.01800.02100.02101,500
06 Mar 20230.02100.02100.01900.02100.0210500
03 Mar 20230.02100.02100.01900.02100.0210300
02 Mar 20230.01900.02100.01900.02100.0210200
01 Mar 20230.01900.02200.01900.02100.0210150,300
28 Feb 20230.02000.02100.02000.02100.0210200
27 Feb 20230.02000.02000.02000.02000.0200100
24 Feb 20230.02100.02100.01900.02000.0200300
23 Feb 20230.01900.02100.01900.02100.0210400
22 Feb 20230.02100.02100.01900.02100.0210354,800
21 Feb 20230.02200.02200.02000.02000.0200350,200
20 Feb 20230.02200.02200.02000.02000.0200925,800
17 Feb 20230.02300.02300.02000.02000.0200200
16 Feb 20230.02000.02100.02000.02100.0210244,900
15 Feb 20230.02000.02200.02000.02200.0220200
14 Feb 20230.02200.02200.02000.02200.0220100,300
13 Feb 20230.02000.02300.02000.02100.021055,200
10 Feb 20230.02000.02200.02000.02200.0220200
09 Feb 20230.02100.02200.02100.02100.0210109,800
08 Feb 20230.02300.02300.02100.02100.0210610,200
07 Feb 20230.02300.02300.02100.02300.0230100,400
06 Feb 20230.02200.02400.02100.02200.0220305,200
03 Feb 20230.02100.02300.02100.02300.0230200
02 Feb 20230.02100.02400.02100.02100.0210106,400
01 Feb 20230.02400.02400.02200.02200.0220400,200
31 Jan 20230.02200.02400.02200.02400.0240100,500
30 Jan 20230.02200.02400.02200.02300.0230164,800
27 Jan 20230.02100.02300.02100.02200.0220400,300
26 Jan 20230.02300.02300.02200.02200.0220500,200
25 Jan 20230.02100.02300.02100.02100.0210600
20 Jan 20230.02200.02300.02100.02100.021011,900
19 Jan 20230.02100.02300.02100.02200.0220300
18 Jan 20230.02300.02300.02100.02300.0230400
17 Jan 20230.02300.02300.02100.02200.02201,400,300
16 Jan 20230.02100.02300.02100.02200.0220792,900
13 Jan 20230.02100.02300.02000.02200.02202,108,100
12 Jan 20230.02200.02200.02100.02100.0210200,200
11 Jan 20230.02400.02400.02100.02100.0210200
10 Jan 20230.02100.02300.02100.02300.0230300
09 Jan 20230.02100.02300.02100.02300.0230200,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...