Singapore Markets closed

Heeton Holdings Limited (5DP.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.29000.0000 (0.00%)
At close: 10:56AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.29000.29000.29000.29000.2900-
23 Jun 20220.29000.29000.29000.29000.2900-
22 Jun 20220.28500.29500.28000.29000.290012,600
21 Jun 20220.28000.28500.28000.28500.285022,000
20 Jun 20220.27500.28500.27500.28000.280060,200
17 Jun 20220.28000.28000.28000.28000.280049,000
16 Jun 20220.28500.28500.28000.28000.2800140,000
15 Jun 20220.28000.29500.28000.29500.2950431,900
14 Jun 20220.28000.28500.27500.27500.2750215,600
13 Jun 20220.28500.29000.28500.29000.2900135,300
10 Jun 20220.29000.29500.29000.29500.2950350,300
09 Jun 20220.29500.30000.29000.30000.3000384,000
08 Jun 20220.29500.30500.29500.30500.30502,052,500
07 Jun 20220.28500.29500.28500.29500.2950589,300
06 Jun 20220.28500.29000.28500.29000.2900250,300
03 Jun 20220.28500.29000.28500.28500.2850659,900
02 Jun 20220.28500.29000.28000.29000.290055,200
01 Jun 20220.29500.29500.28500.29500.2950460,800
31 May 20220.28000.29500.28000.29500.2950661,900
30 May 20220.28000.28000.28000.28000.2800-
27 May 20220.27500.28000.27500.28000.2800320,100
26 May 20220.26500.28000.26500.28000.2800301,500
25 May 20220.27000.28000.27000.28000.280051,100
24 May 20220.26500.28000.26500.28000.28002,000
23 May 20220.26500.28000.26500.28000.280020,100
20 May 20220.27000.27000.27000.27000.2700-
19 May 20220.27000.27000.27000.27000.2700-
18 May 20220.27000.27000.27000.27000.2700-
17 May 20220.27000.27000.27000.27000.2700-
13 May 20220.26500.27000.26000.27000.270081,300
12 May 20220.26500.28000.26500.26500.265068,700
11 May 20220.27000.28000.27000.27500.275035,800
10 May 20220.27500.28000.27000.27500.2750420,200
09 May 20220.28000.28500.28000.28500.285070,200
06 May 20220.27500.27500.27500.27500.2750-
05 May 20220.27500.28500.27500.27500.275010,800
04 May 20220.28000.29000.28000.29000.290040,100
29 Apr 20220.28000.29000.28000.29000.290027,200
28 Apr 20220.29000.29000.29000.29000.2900-
27 Apr 20220.28000.29000.28000.29000.290086,300
26 Apr 20220.28000.29000.28000.29000.290089,700
25 Apr 20220.28500.29000.28000.28500.2850291,300
22 Apr 20220.29500.29500.29500.29500.2950-
21 Apr 20220.29000.29500.29000.29500.2950100,300
20 Apr 20220.28000.30000.28000.30000.3000733,900
19 Apr 20220.27500.28000.27500.28000.28009,500
18 Apr 20220.28000.28000.28000.28000.2800100,700
14 Apr 20220.28500.28500.28500.28500.2850-
13 Apr 20220.28000.28500.28000.28500.285085,300
12 Apr 20220.28000.28500.27500.28000.280021,400
11 Apr 20220.28500.28500.28000.28500.285090,300
08 Apr 20220.28000.28500.28000.28500.285046,300
07 Apr 20220.28000.28500.28000.28500.285010,100
06 Apr 20220.28000.29000.28000.29000.290034,700
05 Apr 20220.28500.28500.28500.28500.285039,900
04 Apr 20220.29000.29000.29000.29000.2900-
01 Apr 20220.29000.29000.29000.29000.2900-
31 Mar 20220.29000.29000.28500.29000.2900163,300
30 Mar 20220.28500.29000.28500.29000.2900290,200
29 Mar 20220.28000.29000.28000.29000.290060,200
28 Mar 20220.29000.29000.28500.28500.285051,000
25 Mar 20220.28500.29000.28500.29000.290051,200
24 Mar 20220.28000.28500.28000.28500.285067,200
23 Mar 20220.28500.28500.28500.28500.2850-
22 Mar 20220.28000.28500.28000.28500.285010,200
21 Mar 20220.28500.28500.28500.28500.2850-
18 Mar 20220.28500.28500.28500.28500.2850-
17 Mar 20220.28500.28500.28500.28500.2850-
16 Mar 20220.28500.28500.28500.28500.2850-
15 Mar 20220.27000.28500.27000.28500.285048,000
14 Mar 20220.28500.28500.28500.28500.2850-
11 Mar 20220.28500.28500.28500.28500.2850-
10 Mar 20220.28000.28500.28000.28500.285060,300
09 Mar 20220.26500.28500.26500.28500.2850110,000
08 Mar 20220.26500.27500.26500.27500.275050,100
07 Mar 20220.27500.29000.27000.27500.2750170,300
04 Mar 20220.29000.29000.29000.29000.2900-
03 Mar 20220.28000.29000.28000.29000.290014,700
02 Mar 20220.29000.29000.29000.29000.2900-
01 Mar 20220.28000.29000.28000.29000.290032,000
28 Feb 20220.28000.29500.28000.29500.2950100,100
25 Feb 20220.29500.29500.29500.29500.2950100
24 Feb 20220.29500.30000.27500.29000.2900751,000
23 Feb 20220.29000.31000.29000.31000.3100292,200
22 Feb 20220.29000.29500.29000.29500.295040,300
21 Feb 20220.29500.29500.29500.29500.2950-
18 Feb 20220.29500.29500.29500.29500.2950-
17 Feb 20220.29000.29500.29000.29500.295012,400
16 Feb 20220.29500.29500.29500.29500.2950-
15 Feb 20220.29000.29500.28500.29500.2950156,700
14 Feb 20220.29000.29500.29000.29500.295020,200
11 Feb 20220.29500.30000.29500.29500.2950151,500
10 Feb 20220.29500.30000.29500.30000.300015,400
09 Feb 20220.30000.30000.29000.30000.3000151,900
08 Feb 20220.29000.30000.29000.30000.300040,200
07 Feb 20220.30000.30000.30000.30000.3000-
04 Feb 20220.29000.30000.29000.30000.300024,900
03 Feb 20220.29500.30000.29000.29500.295064,400
31 Jan 20220.29500.29500.29500.29500.2950-
28 Jan 20220.29500.29500.29500.29500.2950-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...