Singapore markets closed

Hosen Group Ltd. (5EV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.04800.0000 (0.00%)
At close: 12:58PM SGT
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20230.04800.04800.04800.04800.0480-
04 Dec 20230.04800.04800.04800.04800.0480-
01 Dec 20230.04800.04800.04800.04800.0480-
30 Nov 20230.04800.04800.04800.04800.0480-
29 Nov 20230.04800.04800.04800.04800.0480-
28 Nov 20230.04800.04800.04800.04800.0480-
27 Nov 20230.04800.04800.04800.04800.0480-
24 Nov 20230.04800.04800.04800.04800.0480-
23 Nov 20230.04800.04800.04800.04800.0480-
22 Nov 20230.04800.04800.04800.04800.0480-
21 Nov 20230.04700.04800.04700.04800.04805,000
20 Nov 20230.04700.04700.04700.04700.0470-
17 Nov 20230.04700.04700.04700.04700.047020,000
16 Nov 20230.04900.04900.04900.04900.0490-
15 Nov 20230.04900.04900.04900.04900.04901,000
14 Nov 20230.04900.04900.04900.04900.0490-
10 Nov 20230.04900.04900.04900.04900.0490-
09 Nov 20230.04900.04900.04900.04900.0490-
08 Nov 20230.04900.04900.04900.04900.0490-
07 Nov 20230.04900.04900.04900.04900.0490-
06 Nov 20230.04900.04900.04900.04900.0490-
03 Nov 20230.04900.04900.04900.04900.0490-
02 Nov 20230.04900.04900.04900.04900.0490-
01 Nov 20230.04900.04900.04900.04900.0490-
31 Oct 20230.04900.04900.04900.04900.0490-
30 Oct 20230.04900.04900.04900.04900.0490-
27 Oct 20230.04900.04900.04900.04900.0490-
26 Oct 20230.04900.04900.04900.04900.0490100
25 Oct 20230.05300.05300.05200.05200.05208,800
24 Oct 20230.05600.06500.05600.06500.065020,000
23 Oct 20230.04900.04900.04900.04900.0490-
20 Oct 20230.04900.04900.04900.04900.0490-
19 Oct 20230.04900.04900.04900.04900.0490-
18 Oct 20230.04900.04900.04900.04900.0490-
17 Oct 20230.04900.04900.04900.04900.0490-
16 Oct 20230.04900.04900.04900.04900.0490-
13 Oct 20230.04900.04900.04900.04900.0490-
12 Oct 20230.04900.04900.04900.04900.0490-
11 Oct 20230.04900.04900.04900.04900.0490-
10 Oct 20230.04900.04900.04900.04900.0490-
09 Oct 20230.04900.04900.04900.04900.049030,000
06 Oct 20230.04800.04800.04800.04800.0480-
05 Oct 20230.04800.04800.04800.04800.0480800
04 Oct 20230.04900.04900.04900.04900.0490-
03 Oct 20230.04900.04900.04900.04900.049040,900
02 Oct 20230.04900.04900.04900.04900.0490-
29 Sept 20230.04900.04900.04900.04900.0490-
28 Sept 20230.04900.04900.04900.04900.0490-
27 Sept 20230.04900.04900.04900.04900.0490300
26 Sept 20230.04700.04700.04700.04700.0470-
25 Sept 20230.04700.04700.04700.04700.0470-
22 Sept 20230.04700.04700.04700.04700.0470-
21 Sept 20230.04900.04900.04700.04700.0470298,100
20 Sept 20230.04800.04800.04800.04800.0480-
19 Sept 20230.04800.04800.04800.04800.0480-
18 Sept 20230.04800.04800.04800.04800.0480-
15 Sept 20230.04900.04900.04800.04800.048070,000
14 Sept 20230.05000.05000.04700.04700.0470314,700
13 Sept 20230.05100.05100.05100.05100.0510-
12 Sept 20230.05100.05100.05100.05100.051043,300
11 Sept 20230.05000.05000.05000.05000.0500-
08 Sept 20230.05100.05100.05000.05000.0500100,000
07 Sept 20230.05300.05300.05300.05300.0530-
06 Sept 20230.05300.05300.05300.05300.0530-
05 Sept 20230.05300.05300.05300.05300.0530-
04 Sept 20230.05200.05300.05200.05300.053048,300
31 Aug 20230.05000.05000.05000.05000.0500-
30 Aug 20230.05000.05000.05000.05000.05007,300
29 Aug 20230.05000.05000.05000.05000.0500-
28 Aug 20230.05000.05000.05000.05000.0500-
25 Aug 20230.05000.05000.05000.05000.0500-
24 Aug 20230.05000.05000.05000.05000.0500-
23 Aug 20230.05100.05100.05000.05000.050060,000
22 Aug 20230.05000.05000.05000.05000.0500-
21 Aug 20230.04900.05000.04900.05000.0500200
18 Aug 20230.04900.04900.04900.04900.0490-
17 Aug 20230.05000.05000.04900.04900.049030,000
16 Aug 20230.05000.05000.05000.05000.050018,000
15 Aug 20230.05100.05100.05100.05100.0510-
14 Aug 20230.05100.05100.05100.05100.0510-
11 Aug 20230.05100.05100.05100.05100.051028,000
10 Aug 20230.05000.05000.05000.05000.0500-
08 Aug 20230.05100.05100.05000.05000.050012,000
07 Aug 20230.05100.05100.05100.05100.051031,900
04 Aug 20230.05100.05100.05100.05100.0510-
03 Aug 20230.05100.05100.05100.05100.051037,400
02 Aug 20230.05500.05500.05200.05200.052053,000
01 Aug 20230.05200.05600.05200.05600.056051,300
31 Jul 20230.05200.05200.05200.05200.05202,000
28 Jul 20230.05000.05000.05000.05000.0500-
27 Jul 20230.05000.05000.05000.05000.0500-
26 Jul 20230.05000.05000.05000.05000.050079,000
25 Jul 20230.04900.04900.04900.04900.049031,000
24 Jul 20230.05100.05100.05100.05100.0510-
21 Jul 20230.05100.05100.05100.05100.0510-
20 Jul 20230.05100.05100.05100.05100.0510-
19 Jul 20230.05100.05100.05100.05100.0510-
18 Jul 20230.05100.05100.05100.05100.0510-
17 Jul 20230.05100.05100.05100.05100.0510-
14 Jul 20230.05100.05100.05100.05100.0510-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...