Singapore markets open in 8 hours 55 minutes

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
DateOpenHighLowClose*Adj. close**Volume
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
06 Jan 20230.02100.02300.02100.02200.0220500,200
05 Jan 20230.02100.02300.02100.02200.0220323,900
04 Jan 20230.02100.02100.02100.02100.021050,100
03 Jan 20230.02100.02200.02100.02100.0210125,100
30 Dec 20220.02200.02300.02100.02200.0220540,200
29 Dec 20220.02200.02400.02200.02400.0240880,300
28 Dec 20220.02400.02400.02200.02300.0230632,200
27 Dec 20220.02200.02400.02200.02400.0240642,000
23 Dec 20220.02400.02400.02200.02200.0220180,200
22 Dec 20220.02200.02400.02200.02200.02201,744,900
21 Dec 20220.02300.02300.02200.02300.02301,950,300
20 Dec 20220.02400.02400.02200.02300.0230140,300
19 Dec 20220.02300.02400.02300.02300.02302,459,700
16 Dec 20220.02500.02500.02300.02500.0250960,200
15 Dec 20220.02600.02600.02300.02500.025020,177,300
14 Dec 20220.02400.02400.02400.02400.0240-
13 Dec 20220.02400.02400.02400.02400.0240-
12 Dec 20220.02400.02400.02400.02400.0240-
09 Dec 20220.02200.02500.02100.02400.02405,988,800
08 Dec 20220.02200.02200.02000.02200.02201,910,500
07 Dec 20220.02100.02200.02000.02200.02201,621,300
06 Dec 20220.02000.02100.02000.02100.0210763,500
05 Dec 20220.01800.02200.01700.02000.02007,403,500
02 Dec 20220.01700.01800.01700.01800.0180600
01 Dec 20220.01700.01800.01700.01800.018020,300
30 Nov 20220.01700.01900.01700.01800.0180300
29 Nov 20220.01700.01900.01700.01800.0180192,300
28 Nov 20220.01700.01900.01700.01900.0190727,900
25 Nov 20220.01700.01800.01700.01800.0180100,200
24 Nov 20220.01700.01800.01700.01800.0180513,200
23 Nov 20220.01900.01900.01700.01800.01807,300
22 Nov 20220.01900.01900.01700.01900.0190300
21 Nov 20220.01900.01900.01700.01800.0180292,800
18 Nov 20220.01900.01900.01700.01900.0190646,900
17 Nov 20220.01900.01900.01700.01900.0190104,600
16 Nov 20220.01800.01800.01800.01800.0180-
15 Nov 20220.01900.01900.01800.01800.0180200,200
14 Nov 20220.02000.02000.01700.01800.0180219,900
11 Nov 20220.01800.02000.01800.02000.0200200,300
10 Nov 20220.01900.02000.01800.01900.01901,086,300
09 Nov 20220.01900.01900.01700.01900.0190499,400
08 Nov 20220.01900.01900.01800.01800.0180300,500
07 Nov 20220.01900.01900.01800.01800.0180100,200
04 Nov 20220.01900.01900.01700.01800.0180200,400
03 Nov 20220.01900.01900.01800.01800.0180100,200
02 Nov 20220.01800.02000.01800.01800.01801,950,600
01 Nov 20220.01900.02000.01800.01800.0180580,700
31 Oct 20220.01900.01900.01800.01900.0190100,200
28 Oct 20220.01700.01900.01700.01900.0190300,500
27 Oct 20220.01900.01900.01700.01800.0180100,100
26 Oct 20220.01800.01900.01800.01800.01801,312,100
25 Oct 20220.01900.02000.01800.01800.0180314,900
21 Oct 20220.02000.02000.01800.01900.0190680,400
20 Oct 20220.01900.02000.01900.02000.0200500
19 Oct 20220.02000.02100.01900.01900.01901,758,600
18 Oct 20220.01800.02000.01800.01900.01901,169,400
17 Oct 20220.01800.01900.01700.01900.0190481,900
14 Oct 20220.02000.02000.01800.02000.0200300
13 Oct 20220.02000.02000.01800.01900.0190500,500
12 Oct 20220.02000.02200.01800.01900.01903,089,300
11 Oct 20220.02300.02300.02000.02200.0220458,500
10 Oct 20220.02000.02300.02000.02300.0230347,000
07 Oct 20220.02300.02300.02100.02300.0230446,600
06 Oct 20220.02300.02400.02200.02300.02307,920,900
05 Oct 20220.02200.02300.01900.02300.02301,153,200
04 Oct 20220.02200.02200.02000.02100.0210250,300
03 Oct 20220.02000.02200.02000.02200.0220100,400
30 Sept 20220.02000.02200.02000.02200.0220400
29 Sept 20220.02100.02200.02100.02200.0220200
28 Sept 20220.02100.02300.02000.02200.0220590,400
27 Sept 20220.02100.02400.02100.02300.02301,323,500
26 Sept 20220.02300.02300.02100.02200.0220359,800
23 Sept 20220.02300.02300.02200.02200.022061,300
22 Sept 20220.02300.02400.02200.02300.0230710,400
21 Sept 20220.02200.02300.02200.02300.0230601,300
20 Sept 20220.02300.02400.02200.02400.024050,300
19 Sept 20220.02300.02400.02200.02300.02301,309,300
16 Sept 20220.02300.02400.02300.02300.0230100,200
15 Sept 20220.02300.02500.02300.02300.0230161,100
14 Sept 20220.02300.02500.02300.02400.0240345,600
13 Sept 20220.02300.02500.02300.02400.0240264,300
12 Sept 20220.02300.02500.02300.02400.02401,102,500
09 Sept 20220.02300.02500.02300.02300.0230463,800
08 Sept 20220.02300.02500.02300.02500.0250200
07 Sept 20220.02500.02500.02300.02400.0240160,300
06 Sept 20220.02400.02500.02400.02400.0240503,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...