Singapore markets open in 44 minutes

Hosen Group Ltd. (5EV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.05300.0000 (0.00%)
At close: 09:00AM SGT
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20230.05300.05300.05300.05300.0530-
27 Jan 20230.05300.05300.05300.05300.05301,000
26 Jan 20230.05400.05400.05400.05400.0540127,000
25 Jan 20230.05100.05100.04700.04900.0490154,100
20 Jan 20230.05500.05500.05500.05500.0550-
19 Jan 20230.05500.05500.05500.05500.0550-
18 Jan 20230.05500.05500.05500.05500.0550-
17 Jan 20230.05500.05500.05500.05500.055055,000
16 Jan 20230.05300.05300.05300.05300.0530-
13 Jan 20230.05300.05300.05300.05300.0530-
12 Jan 20230.05300.05300.05300.05300.0530-
11 Jan 20230.05300.05300.05300.05300.0530-
10 Jan 20230.05300.05300.05300.05300.0530-
09 Jan 20230.05300.05300.05300.05300.0530-
06 Jan 20230.05300.05300.05300.05300.0530-
05 Jan 20230.05300.05300.05300.05300.0530-
04 Jan 20230.05300.05300.05300.05300.0530-
03 Jan 20230.05300.05300.05300.05300.0530-
30 Dec 20220.05300.05300.05300.05300.0530-
29 Dec 20220.05300.05300.05300.05300.0530-
28 Dec 20220.05300.05300.05300.05300.0530-
27 Dec 20220.05300.05300.05300.05300.0530-
23 Dec 20220.05300.05300.05300.05300.0530-
22 Dec 20220.05300.05300.05300.05300.05305,000
21 Dec 20220.05200.05200.05200.05200.0520-
20 Dec 20220.05200.05200.05200.05200.052050,000
19 Dec 20220.05400.05400.05400.05400.0540-
16 Dec 20220.05400.05400.05400.05400.0540-
15 Dec 20220.05400.05400.05400.05400.0540-
14 Dec 20220.05400.05400.05400.05400.0540-
13 Dec 20220.05400.05400.05400.05400.054020,000
12 Dec 20220.05400.05400.05400.05400.0540-
09 Dec 20220.05400.05400.05400.05400.0540-
08 Dec 20220.05400.05400.05400.05400.0540-
07 Dec 20220.05400.05400.05400.05400.0540-
06 Dec 20220.05500.05500.05400.05400.0540110,000
05 Dec 20220.05500.05500.05500.05500.055095,000
02 Dec 20220.05500.05500.05200.05200.052050,200
01 Dec 20220.05600.05800.05500.05500.0550622,100
30 Nov 20220.05400.05700.05400.05600.056047,200
29 Nov 20220.05100.05100.05100.05100.051016,000
28 Nov 20220.05100.05100.05100.05100.0510-
25 Nov 20220.05100.05100.05100.05100.0510-
24 Nov 20220.05100.05100.05100.05100.0510-
23 Nov 20220.05100.05100.05100.05100.0510-
22 Nov 20220.05200.05200.05100.05100.051050,000
21 Nov 20220.05100.05100.05100.05100.051050,000
18 Nov 20220.05500.05500.05500.05500.0550-
17 Nov 20220.05500.05500.05300.05500.0550205,300
16 Nov 20220.05300.05500.05300.05500.0550230,700
15 Nov 20220.05100.05100.05100.05100.0510300,000
14 Nov 20220.05200.05200.05200.05200.0520-
11 Nov 20220.05200.05200.05200.05200.0520-
10 Nov 20220.05200.05200.05200.05200.0520-
09 Nov 20220.05200.05200.05200.05200.0520-
08 Nov 20220.05500.05500.05100.05200.0520301,000
07 Nov 20220.05100.05100.05100.05100.0510-
04 Nov 20220.05100.05100.05100.05100.0510-
03 Nov 20220.05100.05100.05100.05100.0510-
02 Nov 20220.05200.05200.05100.05100.0510153,200
01 Nov 20220.05200.05400.05200.05400.0540325,300
31 Oct 20220.05200.05200.05200.05200.052050,000
28 Oct 20220.05200.05400.05200.05400.0540105,100
27 Oct 20220.05000.05300.05000.05300.0530350,100
26 Oct 20220.05300.05300.05200.05200.052060,000
25 Oct 20220.05400.05500.05300.05400.0540257,100
21 Oct 20220.05400.05700.05400.05500.0550538,800
20 Oct 20220.05300.05400.05300.05400.0540100,000
19 Oct 20220.05200.05500.05200.05200.0520658,800
18 Oct 20220.05200.05200.05200.05200.0520-
17 Oct 20220.05500.05500.05000.05200.0520316,500
14 Oct 20220.05500.05600.05400.05500.0550199,000
13 Oct 20220.05300.05400.05300.05400.0540482,300
12 Oct 20220.05500.05500.05300.05500.0550212,900
11 Oct 20220.05600.05700.05500.05600.0560520,500
10 Oct 20220.05700.05700.05600.05600.0560499,600
07 Oct 20220.05900.05900.05700.05700.0570573,600
06 Oct 20220.05600.05800.05600.05800.0580448,800
05 Oct 20220.05800.05800.05600.05600.05601,054,900
04 Oct 20220.05600.05800.05600.05700.0570380,600
03 Oct 20220.05700.05700.05600.05600.0560895,000
30 Sept 20220.05700.05800.05600.05700.0570430,600
29 Sept 20220.05700.05900.05600.05600.05601,188,300
28 Sept 20220.05700.05700.05500.05500.0550300,000
27 Sept 20220.05500.05900.05500.05800.05801,060,800
26 Sept 20220.05800.05800.05500.05500.0550655,800
23 Sept 20220.05900.06200.05700.05900.05901,625,900
22 Sept 20220.05600.05600.05500.05600.056049,300
21 Sept 20220.05500.06100.05500.05900.05901,026,700
20 Sept 20220.06300.06300.05600.05600.0560619,700
19 Sept 20220.05600.06700.05600.06300.06309,558,500
16 Sept 20220.05300.05300.05300.05300.053095,000
15 Sept 20220.05300.05300.05300.05300.0530-
14 Sept 20220.05300.05300.05300.05300.0530-
13 Sept 20220.05300.05300.05300.05300.0530-
12 Sept 20220.05300.05300.05300.05300.0530-
09 Sept 20220.05300.05300.05300.05300.0530-
08 Sept 20220.05300.05300.05300.05300.0530-
07 Sept 20220.05300.05300.05300.05300.0530-
06 Sept 20220.05300.05300.05300.05300.0530-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...