Singapore markets close in 3 hours 28 minutes

HGH Holdings Ltd. (5GZ.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0130-0.0010 (-7.14%)
As of 12:58PM SGT. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20220.01300.01300.01300.01300.01301,000,000
15 Aug 20220.01300.01400.01300.01400.01401,388,400
12 Aug 20220.01400.01400.01300.01400.01408,518,900
11 Aug 20220.01300.01400.01300.01400.01403,721,000
10 Aug 20220.01300.01400.01300.01300.0130510,000
08 Aug 20220.01300.01400.01300.01400.0140250,100
05 Aug 20220.01300.01500.01300.01400.014019,242,300
04 Aug 20220.01200.01300.01200.01200.0120345,100
03 Aug 20220.01200.01200.01200.01200.0120669,200
02 Aug 20220.01200.01300.01200.01200.0120605,000
01 Aug 20220.01300.01300.01200.01200.0120211,000
29 Jul 20220.01300.01300.01200.01300.01302,629,300
28 Jul 20220.01200.01300.01200.01300.0130143,200
27 Jul 20220.01300.01300.01200.01200.01201,783,500
26 Jul 20220.01200.01200.01200.01200.01202,605,000
25 Jul 20220.01200.01200.01200.01200.01201,895,000
22 Jul 20220.01200.01200.01200.01200.01201,837,000
21 Jul 20220.01200.01200.01200.01200.0120-
20 Jul 20220.01200.01200.01200.01200.01202,345,000
19 Jul 20220.01200.01200.01200.01200.01202,951,100
18 Jul 20220.01200.01200.01200.01200.01201,182,300
15 Jul 20220.01200.01200.01200.01200.0120-
14 Jul 20220.01200.01200.01200.01200.01201,237,300
13 Jul 20220.01200.01200.01200.01200.012012,610,500
12 Jul 20220.01200.01200.01200.01200.01204,530,000
08 Jul 20220.01200.01200.01200.01200.0120680,300
07 Jul 20220.01200.01200.01200.01200.01202,350,000
06 Jul 20220.01300.01300.01200.01200.01209,899,100
05 Jul 20220.01200.01200.01200.01200.01205,592,700
04 Jul 20220.01200.01200.01200.01200.01201,699,000
01 Jul 20220.01200.01200.01200.01200.01203,737,600
30 Jun 20220.01200.01200.01200.01200.01206,978,000
29 Jun 20220.01100.01300.01100.01200.012019,040,300
28 Jun 20220.01200.01200.01100.01100.01103,089,000
27 Jun 20220.01100.01200.01100.01100.0110301,600
24 Jun 20220.01200.01200.01100.01100.0110400,300
23 Jun 20220.01100.01200.01100.01100.01102,343,100
22 Jun 20220.01200.01200.01100.01100.01103,407,400
21 Jun 20220.01100.01100.01100.01100.01103,168,200
20 Jun 20220.01100.01100.01100.01100.01109,377,000
17 Jun 20220.01100.01200.01100.01100.01105,521,700
16 Jun 20220.01100.01200.01100.01200.012010,837,700
15 Jun 20220.01200.01200.01100.01100.01104,147,800
14 Jun 20220.01100.01200.01100.01100.011010,307,400
13 Jun 20220.01100.01200.01100.01100.011011,350,800
10 Jun 20220.01100.01200.01100.01100.01101,592,000
09 Jun 20220.01300.01300.01100.01200.012029,875,400
08 Jun 20220.01300.01400.01300.01300.013015,653,400
07 Jun 20220.01300.01500.01300.01300.013064,591,800
06 Jun 20220.01200.01300.01200.01300.01309,353,300
03 Jun 20220.01200.01200.01200.01200.01206,962,900
02 Jun 20220.01200.01200.01200.01200.012021,890,000
01 Jun 20220.01300.01300.01200.01200.012011,332,100
31 May 20220.01300.01300.01200.01200.01206,312,300
30 May 20220.01300.01400.01300.01300.013045,200,800
27 May 20220.01400.01400.01300.01300.013010,629,600
26 May 20220.01400.01500.01300.01300.013050,278,500
25 May 20220.01400.01400.01300.01400.014043,339,100
24 May 20220.01600.01600.01300.01400.014063,352,000
23 May 20220.02000.02100.01600.01700.0170102,572,300
20 May 20220.01200.01800.01200.01800.018048,571,500
19 May 20220.01100.01200.01100.01200.01205,752,700
18 May 20220.01100.01100.01100.01100.01102,661,400
17 May 20220.01200.01200.01100.01200.0120115,000
13 May 20220.01100.01200.01100.01200.01201,895,600
12 May 20220.01100.01100.01100.01100.01106,420,400
11 May 20220.01000.01200.01000.01100.011015,806,700
10 May 20220.01000.01100.01000.01100.01105,853,100
09 May 20220.01100.01100.01000.01000.0100900,000
06 May 20220.01100.01100.01100.01100.0110-
05 May 20220.01100.01200.01100.01100.01102,031,000
04 May 20220.01200.01200.01100.01200.01201,300,500
29 Apr 20220.01100.01200.01100.01100.01107,909,100
28 Apr 20220.01100.01100.01100.01100.0110400,000
27 Apr 20220.01100.01100.01100.01100.01102,000,000
26 Apr 20220.01100.01100.01100.01100.01101,100,000
25 Apr 20220.01100.01100.01100.01100.01109,283,300
22 Apr 20220.01200.01200.01100.01100.0110602,500
21 Apr 20220.01200.01200.01100.01200.0120857,000
20 Apr 20220.01100.01100.01100.01100.01103,041,400
19 Apr 20220.01100.01100.01100.01100.0110-
18 Apr 20220.01200.01200.01100.01100.01101,060,000
14 Apr 20220.01100.01100.01100.01100.0110-
13 Apr 20220.01200.01200.01100.01100.011031,000
12 Apr 20220.01100.01100.01100.01100.01106,849,000
11 Apr 20220.01100.01100.01100.01100.0110585,000
08 Apr 20220.01100.01200.01100.01100.01103,711,200
07 Apr 20220.01200.01200.01100.01100.0110300,000
06 Apr 20220.01100.01200.01100.01200.012010,110,600
05 Apr 20220.01200.01200.01100.01100.0110510,000
04 Apr 20220.01100.01200.01100.01200.012021,439,800
01 Apr 20220.01100.01100.01100.01100.0110-
31 Mar 20220.01100.01100.01100.01100.0110-
30 Mar 20220.01000.01100.01000.01100.01102,004,200
29 Mar 20220.01000.01100.01000.01100.01105,000,100
28 Mar 20220.01000.01000.01000.01000.010014,900
25 Mar 20220.01000.01000.01000.01000.0100222,500
24 Mar 20220.01100.01100.01000.01000.01005,167,900
23 Mar 20220.01000.01100.01000.01100.01102,180,100
22 Mar 20220.01000.01000.01000.01000.0100202,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...