Singapore markets close in 5 hours 28 minutes

HGH Holdings Ltd. (5GZ.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0100+0.0010 (+11.11%)
As of 09:57AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 20220.00900.01000.00900.01000.010010,900
27 Jan 20220.00900.00900.00900.00900.00908,998,400
26 Jan 20220.01000.01000.00900.01000.01001,563,300
25 Jan 20220.00900.01000.00900.01000.01009,082,000
24 Jan 20220.00900.01000.00800.00900.009048,189,500
21 Jan 20220.01100.01100.01100.01100.01106,331,000
20 Jan 20220.01200.01200.01100.01100.01104,947,100
19 Jan 20220.01100.01300.01100.01200.012020,453,600
18 Jan 20220.01100.01100.01100.01100.01106,428,600
17 Jan 20220.01200.01200.01100.01100.0110480,000
14 Jan 20220.01200.01200.01100.01200.01203,666,600
13 Jan 20220.01200.01300.01200.01300.013020,872,500
12 Jan 20220.01100.01200.01100.01100.011010,516,000
11 Jan 20220.01200.01200.01100.01200.012012,041,200
10 Jan 20220.01300.01300.01200.01200.012020,883,600
07 Jan 20220.01400.01400.01300.01300.01301,510,000
06 Jan 20220.01400.01400.01300.01400.01401,491,000
05 Jan 20220.01400.01500.01400.01400.014013,197,200
04 Jan 20220.01300.01400.01300.01400.014012,461,800
03 Jan 20220.01400.01500.01400.01400.01404,935,200
31 Dec 20210.01400.01500.01400.01400.01405,183,200
30 Dec 20210.01400.01500.01400.01400.01404,486,100
29 Dec 20210.01400.01500.01400.01400.01408,992,900
28 Dec 20210.01600.01600.01500.01500.015030,222,700
27 Dec 20210.01600.01600.01500.01500.01509,330,900
24 Dec 20210.01500.01600.01500.01500.01503,087,000
23 Dec 20210.01500.01600.01400.01500.015051,482,300
22 Dec 20210.01400.01500.01300.01400.014017,199,000
21 Dec 20210.01400.01500.01400.01400.014024,393,300
20 Dec 20210.01400.01400.01300.01300.01305,002,000
17 Dec 20210.01500.01500.01300.01500.015015,817,600
16 Dec 20210.01400.01500.01300.01500.015048,616,500
15 Dec 20210.01500.01500.01300.01300.013023,704,800
14 Dec 20210.01500.01500.01400.01400.014015,362,800
13 Dec 20210.01500.01500.01400.01400.014011,939,500
10 Dec 20210.01700.01700.01400.01500.015090,483,900
09 Dec 20210.01600.01800.01600.01700.017044,500,100
08 Dec 20210.01700.01800.01600.01600.016034,739,900
07 Dec 20210.01500.01700.01500.01700.017071,094,200
06 Dec 20210.01900.01900.01400.01500.0150120,335,500
03 Dec 20210.02000.02100.01900.01900.019022,565,600
02 Dec 20210.02000.02000.01900.01900.019032,370,900
01 Dec 20210.02000.02200.01900.02000.020027,742,600
30 Nov 20210.02000.02300.01900.02000.020073,309,500
29 Nov 20210.02100.02100.01900.01900.019031,255,600
26 Nov 20210.02500.02500.02000.02100.021096,740,200
25 Nov 20210.02500.02700.02400.02500.025054,095,200
24 Nov 20210.02500.02600.02300.02500.025057,869,000
23 Nov 20210.02800.02900.02400.02400.024065,492,800
22 Nov 20210.03000.03100.02700.02800.028045,648,700
19 Nov 20210.03100.03200.02900.03000.030031,047,800
18 Nov 20210.02900.03200.02700.03100.031093,827,300
17 Nov 20210.03300.03400.02900.02900.0290144,310,800
16 Nov 20210.02800.03200.02800.03100.0310144,911,400
15 Nov 20210.02800.02900.02600.02800.028059,887,600
12 Nov 20210.02700.03100.02600.02800.028097,282,500
11 Nov 20210.02600.02900.02400.02800.0280113,456,700
10 Nov 20210.03300.03700.02400.02500.0250258,773,800
09 Nov 20210.01700.03400.01600.03200.0320401,821,100
08 Nov 20210.01300.01500.01300.01500.015092,127,100
05 Nov 20210.01200.01200.01200.01200.01202,100,000
03 Nov 20210.01300.01300.01200.01200.01201,770,000
02 Nov 20210.01300.01300.01200.01300.01302,100,100
01 Nov 20210.01300.01400.01200.01200.012018,005,000
29 Oct 20210.01200.01300.01200.01200.012016,993,000
28 Oct 20210.01200.01200.01100.01100.0110150,000
27 Oct 20210.01100.01100.01100.01100.0110-
26 Oct 20210.01100.01100.01100.01100.01101,584,800
25 Oct 20210.01100.01100.01100.01100.0110-
22 Oct 20210.01100.01200.01100.01100.0110270,000
21 Oct 20210.01100.01100.01100.01100.0110-
20 Oct 20210.01100.01100.01100.01100.0110-
19 Oct 20210.01100.01100.01100.01100.0110-
18 Oct 20210.01200.01200.01100.01100.0110100,600
15 Oct 20210.01100.01100.01100.01100.0110-
14 Oct 20210.01100.01100.01100.01100.0110-
13 Oct 20210.01100.01100.01100.01100.011068,400
12 Oct 20210.01100.01100.01100.01100.0110-
11 Oct 20210.01100.01100.01100.01100.0110-
08 Oct 20210.01100.01100.01100.01100.01102,031,600
07 Oct 20210.01000.01100.01000.01100.01102,334,700
06 Oct 20210.01100.01100.01100.01100.011075,000
05 Oct 20210.01100.01100.01100.01100.01101,200
04 Oct 20210.01100.01100.01100.01100.01104,184,000
01 Oct 20210.01200.01200.01000.01000.01002,571,900
30 Sep 20210.01200.01200.01200.01200.01201,900
29 Sep 20210.01100.01100.01100.01100.0110-
28 Sep 20210.01100.01100.01100.01100.0110-
27 Sep 20210.01100.01100.01100.01100.0110408,000
24 Sep 20210.01100.01100.01100.01100.0110-
23 Sep 20210.01200.01200.01100.01100.01104,200
22 Sep 20210.01100.01100.01000.01000.0100500,000
21 Sep 20210.01100.01100.01100.01100.0110-
20 Sep 20210.01100.01100.01100.01100.01102,090,900
17 Sep 20210.01100.01100.01100.01100.0110-
16 Sep 20210.01100.01100.01100.01100.0110-
15 Sep 20210.01100.01100.01100.01100.0110-
14 Sep 20210.01000.01100.01000.01100.0110918,000
13 Sep 20210.01100.01100.01100.01100.0110-
10 Sep 20210.01100.01100.01100.01100.0110-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...