Singapore markets open in 15 minutes

Hosen Group Ltd. (5EV.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.03900.0000 (0.00%)
At close: 02:37PM SGT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.03900.03900.03900.03900.0390-
23 May 20240.03700.03900.03600.03900.0390296,000
21 May 20240.03900.03900.03900.03900.039050,000
20 May 20240.03900.03900.03900.03900.0390-
17 May 20240.03900.03900.03900.03900.0390-
16 May 20240.03900.03900.03900.03900.0390300,000
16 May 20240.002 Dividend
15 May 20240.04200.04200.04200.04200.0400583,600
14 May 20240.04100.04100.04000.04000.0381271,000
13 May 20240.04000.04000.04000.04000.0381-
10 May 20240.04000.04000.04000.04000.0381-
09 May 20240.04000.04000.04000.04000.0381100
08 May 20240.04000.04000.04000.04000.0381-
07 May 20240.04000.04000.04000.04000.0381-
06 May 20240.04000.04000.04000.04000.038160,000
03 May 20240.04000.04000.04000.04000.0381233,800
02 May 20240.03900.03900.03900.03900.037160,000
30 Apr 20240.03900.04000.03800.03900.037184,600
29 Apr 20240.04100.04100.04100.04100.0390-
26 Apr 20240.04100.04100.04100.04100.0390-
25 Apr 20240.03900.04300.03900.04100.0390232,400
24 Apr 20240.03800.03800.03800.03800.0362-
23 Apr 20240.03800.03800.03800.03800.0362-
22 Apr 20240.03800.03800.03800.03800.0362-
19 Apr 20240.03800.03800.03800.03800.03621,400
18 Apr 20240.03800.03800.03800.03800.0362-
17 Apr 20240.03900.03900.03800.03800.0362300,000
16 Apr 20240.04000.04000.03900.03900.037148,600
15 Apr 20240.03900.03900.03900.03900.03712,000
12 Apr 20240.03900.04300.03900.04000.0381647,400
11 Apr 20240.04000.04000.04000.04000.0381-
09 Apr 20240.04000.04000.04000.04000.038148,900
08 Apr 20240.03900.03900.03900.03900.03712,400
05 Apr 20240.03900.03900.03900.03900.0371-
04 Apr 20240.03900.03900.03900.03900.037184,100
03 Apr 20240.03700.04000.03700.04000.0381100,200
02 Apr 20240.03700.03900.03700.03900.0371462,000
01 Apr 20240.03700.03800.03700.03800.036251,400
28 Mar 20240.03600.03600.03600.03600.0343-
27 Mar 20240.03600.03600.03600.03600.034310,000
26 Mar 20240.03600.03600.03600.03600.0343460,000
25 Mar 20240.03600.03600.03600.03600.034375,000
22 Mar 20240.03700.03700.03700.03700.035230,000
21 Mar 20240.03600.03600.03600.03600.034360,000
20 Mar 20240.03600.03600.03600.03600.0343125,000
19 Mar 20240.04000.04000.04000.04000.0381-
18 Mar 20240.04000.04100.03600.04000.0381441,500
15 Mar 20240.04000.04000.04000.04000.0381-
14 Mar 20240.04000.04000.04000.04000.038150,000
13 Mar 20240.03700.03900.03600.03900.0371158,800
12 Mar 20240.03700.03900.03700.03900.0371148,000
11 Mar 20240.04000.04000.04000.04000.0381-
08 Mar 20240.04000.04000.04000.04000.038120,000
07 Mar 20240.04400.04400.03500.03500.0333866,200
06 Mar 20240.04000.04100.03800.03800.0362814,700
05 Mar 20240.04600.04600.04600.04600.04383,500
04 Mar 20240.04700.04700.04700.04700.0448-
01 Mar 20240.04700.04700.04700.04700.0448-
29 Feb 20240.04700.04700.04700.04700.0448-
28 Feb 20240.04700.04700.04700.04700.04481,200
27 Feb 20240.04400.04400.04400.04400.0419-
26 Feb 20240.04400.04400.04400.04400.0419-
23 Feb 20240.04400.04400.04400.04400.041930,000
22 Feb 20240.04400.04400.04400.04400.0419-
21 Feb 20240.04400.04400.04400.04400.0419-
20 Feb 20240.04400.04400.04400.04400.0419-
19 Feb 20240.04400.04400.04400.04400.0419100,000
16 Feb 20240.04400.04500.04400.04500.0429123,600
15 Feb 20240.04300.04300.04300.04300.0410100,000
14 Feb 20240.04400.04400.04400.04400.041921,000
13 Feb 20240.03900.03900.03900.03900.0371-
09 Feb 20240.04000.04000.03900.03900.0371130,000
08 Feb 20240.04300.04300.04000.04000.0381200,000
07 Feb 20240.04400.04400.04400.04400.0419-
06 Feb 20240.04500.04500.04400.04400.0419120,000
05 Feb 20240.04300.04300.04300.04300.0410-
02 Feb 20240.04300.04300.04300.04300.0410-
01 Feb 20240.04300.04300.04300.04300.0410-
31 Jan 20240.04300.04300.04300.04300.0410-
30 Jan 20240.04300.04300.04300.04300.0410-
29 Jan 20240.04300.04300.04300.04300.0410-
26 Jan 20240.04300.04300.04300.04300.0410-
25 Jan 20240.04300.04300.04300.04300.0410-
24 Jan 20240.04300.04300.04300.04300.04104,000
23 Jan 20240.04400.04500.04400.04500.04296,000
22 Jan 20240.04600.04600.04600.04600.043814,900
19 Jan 20240.04400.04400.04400.04400.04191,000
18 Jan 20240.04800.04800.04800.04800.0457-
17 Jan 20240.04600.04800.04500.04800.0457418,000
16 Jan 20240.04800.04900.04700.04800.0457128,000
15 Jan 20240.04700.04700.04700.04700.0448-
12 Jan 20240.04700.04700.04700.04700.0448-
11 Jan 20240.04700.04700.04700.04700.0448-
10 Jan 20240.04500.04700.04500.04700.044810,800
09 Jan 20240.04600.04600.04600.04600.043850,000
08 Jan 20240.04700.04700.04700.04700.0448-
05 Jan 20240.04700.04700.04700.04700.0448-
04 Jan 20240.04700.04700.04700.04700.0448-
03 Jan 20240.04600.04700.04600.04700.0448175,000
02 Jan 20240.04800.04800.04800.04800.0457100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...