Mail

5GZ.SI - HGH Holdings Ltd.

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
31 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,100,100
30 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
29 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
26 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
25 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
24 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,750,000
23 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
22 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	25,300
18 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
17 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
16 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	3,800,000
15 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	2,000,000
12 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,091,000
11 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	700,000
10 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	500,000
09 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	800,000
08 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
04 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	500,000
03 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	656,000
02 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
28 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
27 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	220,100
26 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
25 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
24 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	450,000
21 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,150,000
20 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	40,000
18 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
17 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	161,000
14 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,050,000
13 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,000
11 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
10 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
06 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,004,500
04 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,034,000
03 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
31 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
30 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
29 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	607,000
28 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
27 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	200,000
24 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,359,900
23 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
22 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,000,000
21 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	98,800
20 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,450,200
17 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,000
16 Mar 2023	0.0130	0.0130	0.0120	0.0130	0.0130	4,606,000
15 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,000,000
14 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	3,000,000
13 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
10 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
09 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	10,200,000
08 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	405,000
07 Mar 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
06 Mar 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
03 Mar 2023	0.0130	0.0140	0.0130	0.0140	0.0140	235,000
02 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
01 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	2,100,000
28 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	750,000
27 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	550,000
24 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
23 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	499,900
22 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	400,000
21 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	800,000
20 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
17 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	2,000,000
16 Feb 2023	0.0130	0.0140	0.0130	0.0140	0.0140	322,000
15 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	299,900
14 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
13 Feb 2023	0.0130	0.0140	0.0130	0.0140	0.0140	13,000
10 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
09 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,000,000
08 Feb 2023	0.0130	0.0140	0.0130	0.0140	0.0140	20,000
07 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
06 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	2,244,000
03 Feb 2023	0.0130	0.0140	0.0130	0.0130	0.0130	763,600
02 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
01 Feb 2023	0.0130	0.0140	0.0130	0.0140	0.0140	10,000
31 Jan 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
30 Jan 2023	0.0130	0.0140	0.0130	0.0140	0.0140	3,573,900
27 Jan 2023	0.0140	0.0140	0.0140	0.0140	0.0140	10,000
26 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
25 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	465,100
20 Jan 2023	0.0140	0.0140	0.0140	0.0140	0.0140	400,000
19 Jan 2023	0.0130	0.0140	0.0120	0.0140	0.0140	10,966,600
18 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
17 Jan 2023	0.0130	0.0140	0.0130	0.0130	0.0130	2,102,700
16 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
13 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	467,900
11 Jan 2023	0.0130	0.0140	0.0130	0.0140	0.0140	35,000
10 Jan 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
09 Jan 2023	0.0130	0.0140	0.0130	0.0140	0.0140	3,710,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...