Singapore markets close in 5 hours 43 minutes

Hosen Group Ltd. (5EV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.06600.0000 (0.00%)
As of 04:10PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20210.06300.06600.06300.06600.0660185,900
29 Nov 20210.06300.06300.06300.06300.0630-
26 Nov 20210.06400.06400.06300.06300.0630683,100
25 Nov 20210.06500.06500.06500.06500.0650151,000
24 Nov 20210.06600.06600.06400.06400.0640341,900
23 Nov 20210.06600.06600.06600.06600.0660100
22 Nov 20210.06400.06600.06400.06600.0660472,000
19 Nov 20210.06400.06700.06400.06700.0670200
18 Nov 20210.06400.06600.06400.06600.0660332,100
17 Nov 20210.06500.06500.06400.06400.0640128,000
16 Nov 20210.06600.06700.06600.06700.0670200,000
15 Nov 20210.06800.06900.06500.06600.0660716,800
12 Nov 20210.06600.06800.06500.06600.0660254,500
11 Nov 20210.06500.06700.06400.06700.0670478,900
10 Nov 20210.06500.06600.06400.06400.0640401,200
09 Nov 20210.06500.06600.06400.06400.06401,120,000
08 Nov 20210.06500.06600.06300.06500.0650991,100
05 Nov 20210.06900.06900.06600.06600.0660500,100
03 Nov 20210.06700.06800.06700.06700.06701,311,100
02 Nov 20210.07200.07400.06700.06700.06704,432,300
01 Nov 20210.07600.07600.07000.07000.0700725,100
29 Oct 20210.07400.07600.07300.07600.0760769,900
28 Oct 20210.07800.07800.07400.07400.0740919,300
27 Oct 20210.07300.08400.07200.07900.079024,560,400
26 Oct 20210.07200.07500.07200.07300.0730386,900
25 Oct 20210.07500.07500.07200.07200.0720155,100
22 Oct 20210.07000.07600.07000.07400.07402,185,800
21 Oct 20210.07000.07200.06900.07000.07001,314,100
20 Oct 20210.07000.07000.07000.07000.0700-
19 Oct 20210.07100.07100.07000.07000.070065,900
18 Oct 20210.07300.07300.07000.07100.0710121,100
15 Oct 20210.07200.07500.07100.07300.07302,040,200
14 Oct 20210.06400.07300.06400.07200.07201,173,700
13 Oct 20210.06500.07000.06500.06900.0690714,700
12 Oct 20210.06500.06500.06500.06500.0650-
11 Oct 20210.06600.06600.06500.06500.0650209,600
08 Oct 20210.06600.06600.06500.06600.0660170,200
07 Oct 20210.06500.06600.06500.06600.0660210,900
06 Oct 20210.06700.06700.06400.06600.0660256,400
05 Oct 20210.06700.06700.06700.06700.0670800
04 Oct 20210.06700.06700.06700.06700.067045,000
01 Oct 20210.06700.06700.06700.06700.067050,000
30 Sep 20210.06600.06600.06500.06500.0650424,700
29 Sep 20210.06500.06500.06400.06400.0640190,300
28 Sep 20210.06400.06400.06400.06400.0640-
27 Sep 20210.06900.06900.06400.06400.0640251,100
24 Sep 20210.06500.06800.06300.06800.0680131,700
23 Sep 20210.06700.06700.06400.06400.0640155,600
22 Sep 20210.06400.06400.06400.06400.0640100
21 Sep 20210.06300.06400.06300.06400.0640107,000
20 Sep 20210.06700.06700.06700.06700.0670191,000
17 Sep 20210.06600.06900.06400.06700.0670309,500
16 Sep 20210.06400.06500.06400.06500.065032,900
15 Sep 20210.06400.06400.06400.06400.0640122,500
14 Sep 20210.06600.06700.06400.06400.0640388,300
13 Sep 20210.06600.06600.06600.06600.0660111,000
10 Sep 20210.06800.06800.06600.06600.0660295,200
09 Sep 20210.06800.06800.06800.06800.0680-
08 Sep 20210.07000.07000.06800.06800.06801,000
07 Sep 20210.06700.07000.06700.07000.07001,035,200
06 Sep 20210.06600.06800.06600.06700.0670111,100
03 Sep 20210.06400.06900.06400.06600.0660941,400
02 Sep 20210.06300.06400.06300.06400.0640210,800
01 Sep 20210.06400.06400.06200.06400.0640228,600
31 Aug 20210.06400.06400.06200.06300.0630500,700
30 Aug 20210.06500.06500.06300.06400.0640165,300
27 Aug 20210.06500.06600.06400.06400.0640335,900
26 Aug 20210.06600.06700.06400.06700.0670135,200
25 Aug 20210.06300.06800.06300.06600.0660782,200
24 Aug 20210.06500.06500.06400.06400.0640176,500
23 Aug 20210.06200.07000.06200.06400.06401,390,000
20 Aug 20210.07300.07300.07000.07200.0720142,900
19 Aug 20210.07300.07300.07300.07300.0730104,500
18 Aug 20210.07400.07400.07400.07400.0740334,000
17 Aug 20210.07600.07600.07100.07200.07201,375,900
16 Aug 20210.08000.08000.07600.07600.07601,373,700
13 Aug 20210.08300.08300.08000.08000.08001,068,900
12 Aug 20210.08300.08400.08200.08200.0820221,000
11 Aug 20210.08300.08400.08200.08400.0840900,200
10 Aug 20210.08400.08600.08300.08300.0830823,500
06 Aug 20210.08600.08600.08300.08300.083010,900
05 Aug 20210.08500.08500.08400.08400.0840100,700
04 Aug 20210.08200.08800.08200.08500.08503,833,000
03 Aug 20210.08200.08400.08200.08200.0820406,400
02 Aug 20210.08300.08500.08300.08300.0830230,300
30 Jul 20210.08500.08500.08300.08300.0830354,300
29 Jul 20210.08400.08500.08300.08300.0830226,200
28 Jul 20210.08400.08500.08200.08400.0840563,300
27 Jul 20210.08500.08500.08300.08300.0830393,000
26 Jul 20210.08700.08700.08500.08500.0850600
23 Jul 20210.08300.08700.08300.08500.08502,182,100
22 Jul 20210.08500.08500.08200.08300.0830123,500
21 Jul 20210.08400.08500.08200.08500.0850840,600
19 Jul 20210.08400.08600.08400.08400.0840297,600
16 Jul 20210.08500.08600.08400.08400.0840684,400
15 Jul 20210.08400.08500.08400.08400.0840913,200
14 Jul 20210.08500.08500.08400.08400.0840195,900
13 Jul 20210.08400.08500.08400.08500.0850143,700
12 Jul 20210.08600.08600.08400.08500.0850699,900
09 Jul 20210.08400.08500.08400.08500.0850688,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...