5EV.SI - Hosen Group Ltd.

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20230.05300.05300.05300.05300.0530-
31 May 20230.05300.05300.05300.05300.0530-
30 May 20230.05300.05300.05300.05300.0530-
29 May 20230.05300.05300.05300.05300.0530-
26 May 20230.05300.05300.05300.05300.0530-
25 May 20230.05300.05300.05300.05300.0530-
24 May 20230.05300.05300.05300.05300.0530-
23 May 20230.05300.05300.05300.05300.0530-
22 May 20230.05300.05300.05300.05300.0530-
19 May 20230.05300.05300.05300.05300.0530-
18 May 20230.05300.05300.05300.05300.0530-
18 May 20230.002 Dividend
17 May 20230.05300.05300.05300.05300.0510-
16 May 20230.05300.05300.05300.05300.0510-
15 May 20230.05300.05300.05300.05300.0510-
12 May 20230.05300.05300.05300.05300.0510-
11 May 20230.05300.05300.05300.05300.05108,000
10 May 20230.05000.05500.04900.05400.05206,000
09 May 20230.04900.04900.04900.04900.0472-
08 May 20230.04900.04900.04900.04900.04721,000
05 May 20230.04900.04900.04900.04900.0472-
04 May 20230.05000.05000.04900.04900.04721,900
03 May 20230.04900.04900.04900.04900.0472-
02 May 20230.05200.05200.04900.04900.0472102,900
28 Apr 20230.05400.05400.05400.05400.0520-
27 Apr 20230.05400.05400.05400.05400.0520-
26 Apr 20230.05400.05400.05400.05400.0520-
25 Apr 20230.05400.05400.05400.05400.05201,900
24 Apr 20230.05400.05400.05400.05400.0520-
21 Apr 20230.05400.05400.05400.05400.0520-
20 Apr 20230.05400.05400.05400.05400.0520-
19 Apr 20230.05400.05400.05400.05400.0520-
18 Apr 20230.05400.05400.05400.05400.0520-
17 Apr 20230.05400.05400.05400.05400.0520-
14 Apr 20230.05400.05400.05400.05400.0520-
13 Apr 20230.05400.05400.05400.05400.0520-
12 Apr 20230.05400.05400.05400.05400.0520-
11 Apr 20230.05400.05400.05400.05400.0520-
10 Apr 20230.05400.05400.05400.05400.05201,000
06 Apr 20230.05300.05300.05300.05300.0510151,000
05 Apr 20230.05300.05300.05300.05300.0510119,000
04 Apr 20230.05300.05300.05300.05300.0510-
03 Apr 20230.05300.05300.05300.05300.0510-
31 Mar 20230.05300.05300.05300.05300.0510-
30 Mar 20230.05300.05300.05300.05300.0510-
29 Mar 20230.05300.05300.05300.05300.0510-
28 Mar 20230.05300.05300.05300.05300.0510-
27 Mar 20230.05300.05300.05300.05300.0510-
24 Mar 20230.05300.05300.05300.05300.0510-
23 Mar 20230.05300.05300.05300.05300.0510-
22 Mar 20230.05300.05300.05300.05300.0510-
21 Mar 20230.05300.05300.05300.05300.0510-
20 Mar 20230.05000.05300.04900.05300.051050,300
17 Mar 20230.04800.04800.04800.04800.0462-
16 Mar 20230.04800.04800.04800.04800.0462-
15 Mar 20230.05000.05100.04800.04800.0462115,000
14 Mar 20230.05300.05300.05300.05300.0510-
13 Mar 20230.05300.05300.05300.05300.05102,000
10 Mar 20230.05300.05300.05300.05300.0510-
09 Mar 20230.05300.05300.05300.05300.0510200
08 Mar 20230.05300.05300.05300.05300.0510-
07 Mar 20230.05300.05300.05300.05300.0510-
06 Mar 20230.05300.05300.05300.05300.0510-
03 Mar 20230.05000.05300.05000.05300.051087,100
02 Mar 20230.05000.05000.04800.04800.046235,800
01 Mar 20230.04900.04900.04900.04900.0472-
28 Feb 20230.04900.04900.04900.04900.0472-
27 Feb 20230.04900.04900.04900.04900.0472-
24 Feb 20230.04900.04900.04900.04900.0472-
23 Feb 20230.05000.05000.04900.04900.047245,200
22 Feb 20230.04900.04900.04900.04900.0472-
21 Feb 20230.04900.04900.04900.04900.0472-
20 Feb 20230.05000.05000.04800.04900.0472344,400
17 Feb 20230.05000.05000.05000.05000.048150,000
16 Feb 20230.05100.05100.05100.05100.0491-
15 Feb 20230.05100.05100.05100.05100.049150,000
14 Feb 20230.05000.05000.05000.05000.0481-
13 Feb 20230.05100.05500.05000.05000.048191,100
10 Feb 20230.05300.05300.05300.05300.0510-
09 Feb 20230.05300.05300.05300.05300.0510-
08 Feb 20230.05300.05300.05300.05300.0510-
07 Feb 20230.05300.05300.05300.05300.0510-
06 Feb 20230.05300.05300.05300.05300.0510-
03 Feb 20230.05300.05300.05300.05300.0510-
02 Feb 20230.05300.05300.05300.05300.0510-
01 Feb 20230.05300.05300.05300.05300.0510-
31 Jan 20230.05300.05300.05300.05300.0510-
30 Jan 20230.05300.05300.05300.05300.0510-
27 Jan 20230.05300.05300.05300.05300.05101,000
26 Jan 20230.05400.05400.05400.05400.0520127,000
25 Jan 20230.05100.05100.04700.04900.0472154,100
20 Jan 20230.05500.05500.05500.05500.0529-
19 Jan 20230.05500.05500.05500.05500.0529-
18 Jan 20230.05500.05500.05500.05500.0529-
17 Jan 20230.05500.05500.05500.05500.052955,000
16 Jan 20230.05300.05300.05300.05300.0510-
13 Jan 20230.05300.05300.05300.05300.0510-
12 Jan 20230.05300.05300.05300.05300.0510-
11 Jan 20230.05300.05300.05300.05300.0510-
10 Jan 20230.05300.05300.05300.05300.0510-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...