Singapore markets closed

Hosen Group Ltd. (5EV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0570+0.0010 (+1.79%)
At close: 03:19PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.05700.05700.05700.05700.057061,000
26 May 20220.05700.05700.05600.05600.0560109,300
25 May 20220.05700.05700.05700.05700.057088,000
24 May 20220.05800.05800.05800.05800.0580-
23 May 20220.05700.05800.05700.05800.058051,600
20 May 20220.05600.05800.05600.05800.058044,200
19 May 20220.05500.05600.05500.05600.056075,000
18 May 20220.05400.05400.05400.05400.0540-
17 May 20220.05400.05400.05400.05400.054011,300
13 May 20220.05500.05700.05500.05500.0550145,000
12 May 20220.05700.05700.05700.05700.0570-
12 May 20220.002 Dividend
11 May 20220.05700.05700.05700.05700.0550-
10 May 20220.05900.05900.05700.05700.055050,000
09 May 20220.06300.06300.06300.06300.0608-
06 May 20220.06300.06300.06300.06300.0608-
05 May 20220.06300.06300.06300.06300.0608-
04 May 20220.06300.06300.06300.06300.0608-
29 Apr 20220.06300.06300.06300.06300.0608-
28 Apr 20220.06300.06300.06300.06300.0608-
27 Apr 20220.06300.06300.06300.06300.0608-
26 Apr 20220.06300.06300.06300.06300.0608-
25 Apr 20220.06300.06300.06300.06300.0608-
22 Apr 20220.06300.06300.06300.06300.0608-
21 Apr 20220.06300.06300.06300.06300.060835,000
20 Apr 20220.06100.06100.06100.06100.05891,000
19 Apr 20220.06300.06300.06300.06300.0608100
18 Apr 20220.06100.06400.06100.06400.061860,000
14 Apr 20220.06100.06100.06100.06100.058940,500
13 Apr 20220.06000.06400.06000.06100.058995,100
12 Apr 20220.06200.06200.06200.06200.0598100,000
11 Apr 20220.06500.06500.06500.06500.0627100
08 Apr 20220.06400.06400.06400.06400.061840,000
07 Apr 20220.06400.06400.06200.06300.060877,400
06 Apr 20220.06600.06600.06200.06300.0608180,300
05 Apr 20220.06600.06600.06600.06600.063720,000
04 Apr 20220.06200.06300.06100.06100.0589171,000
01 Apr 20220.06500.06500.06500.06500.0627-
31 Mar 20220.06300.06500.06100.06500.0627309,900
30 Mar 20220.06400.06400.06200.06200.0598198,200
29 Mar 20220.06000.06500.06000.06400.0618227,200
28 Mar 20220.06200.06200.06000.06200.059820,200
25 Mar 20220.06100.06200.06100.06200.059835,000
24 Mar 20220.06100.06200.06100.06100.0589350,000
23 Mar 20220.05900.06000.05900.06000.0579200,000
22 Mar 20220.05900.05900.05900.05900.0569-
21 Mar 20220.05900.05900.05900.05900.0569-
18 Mar 20220.05900.05900.05900.05900.0569-
17 Mar 20220.05900.05900.05900.05900.0569-
16 Mar 20220.05900.05900.05900.05900.0569-
15 Mar 20220.05900.05900.05900.05900.056931,400
14 Mar 20220.06200.06200.05700.05700.0550368,000
11 Mar 20220.06100.06100.06100.06100.0589-
10 Mar 20220.06100.06100.06100.06100.0589-
09 Mar 20220.06100.06100.06100.06100.0589139,500
08 Mar 20220.06100.06100.06100.06100.058947,600
07 Mar 20220.06500.06500.06300.06300.060893,500
04 Mar 20220.06400.06500.06400.06400.0618293,000
03 Mar 20220.06200.06200.06200.06200.0598121,000
02 Mar 20220.05800.06000.05800.06000.0579142,100
01 Mar 20220.06000.06000.06000.06000.057994,100
28 Feb 20220.05700.06000.05700.06000.0579242,000
25 Feb 20220.05700.06200.05700.06200.0598311,000
24 Feb 20220.06000.06000.05900.05900.0569164,700
23 Feb 20220.06200.06300.06000.06000.057952,200
22 Feb 20220.06000.06000.06000.06000.0579-
21 Feb 20220.06000.06000.06000.06000.0579-
18 Feb 20220.06200.06200.05900.06000.0579189,900
17 Feb 20220.06000.06200.06000.06100.0589119,900
16 Feb 20220.06100.06100.06100.06100.0589-
15 Feb 20220.06200.06300.06000.06100.0589253,000
14 Feb 20220.06300.06300.06300.06300.0608-
11 Feb 20220.06300.06300.06300.06300.0608-
10 Feb 20220.06200.06700.06100.06300.0608771,600
09 Feb 20220.05900.06000.05900.06000.057950,100
08 Feb 20220.06000.06000.06000.06000.0579-
07 Feb 20220.05800.06000.05800.06000.0579242,500
04 Feb 20220.05800.05800.05800.05800.0560-
03 Feb 20220.05700.05800.05700.05800.056081,800
31 Jan 20220.05800.05800.05800.05800.0560110,000
28 Jan 20220.05900.05900.05900.05900.0569-
27 Jan 20220.06100.06100.05900.05900.0569332,900
26 Jan 20220.05900.06100.05900.06100.0589148,500
25 Jan 20220.05900.05900.05900.05900.0569304,000
24 Jan 20220.06200.06200.06200.06200.0598-
21 Jan 20220.06200.06200.06200.06200.0598165,400
20 Jan 20220.06100.06100.06100.06100.0589160,000
19 Jan 20220.06300.06300.06300.06300.0608223,700
18 Jan 20220.06400.06400.06300.06300.0608213,700
17 Jan 20220.06500.06500.06500.06500.062760,000
14 Jan 20220.06500.06600.06400.06500.0627400,000
13 Jan 20220.06500.06500.06400.06400.0618118,200
12 Jan 20220.06400.06400.06400.06400.0618-
11 Jan 20220.06200.06400.06200.06400.0618192,000
10 Jan 20220.06400.06400.06400.06400.0618137,500
07 Jan 20220.06400.06400.06100.06300.0608191,200
06 Jan 20220.06400.06400.06100.06100.058915,100
05 Jan 20220.06400.06400.06400.06400.061849,600
04 Jan 20220.06600.06600.06600.06600.063720,800
03 Jan 20220.06300.06500.06300.06500.0627138,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...