Singapore markets closed

SingHaiyi Group Ltd. (5H0.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.11700.0000 (0.00%)
At close: 04:20PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.11700.11700.11700.11700.1170-
20 Jan 20220.11700.11700.11700.11700.1170-
19 Jan 20220.11700.11700.11700.11700.1170-
18 Jan 20220.11700.11700.11700.11700.1170-
17 Jan 20220.11700.11700.11700.11700.1170-
14 Jan 20220.11700.11700.11700.11700.1170-
13 Jan 20220.11700.11700.11700.11700.1170-
12 Jan 20220.11700.11700.11700.11700.1170-
11 Jan 20220.11700.11700.11700.11700.1170-
10 Jan 20220.11600.11700.11600.11700.1170310,100
07 Jan 20220.11600.11700.11600.11600.1160209,500
06 Jan 20220.11600.11700.11600.11600.1160393,900
05 Jan 20220.11600.11600.11600.11600.1160245,400
04 Jan 20220.11600.11600.11600.11600.1160372,900
03 Jan 20220.11600.11600.11600.11600.1160269,800
31 Dec 20210.11600.11600.11600.11600.116080,400
30 Dec 20210.11600.11600.11600.11600.1160175,400
29 Dec 20210.11600.11600.11600.11600.1160140,400
28 Dec 20210.11600.11700.11600.11600.1160260,300
27 Dec 20210.11600.11700.11600.11600.1160254,400
24 Dec 20210.11600.11600.11600.11600.1160242,100
23 Dec 20210.11600.11700.11600.11600.11601,028,800
22 Dec 20210.11600.11600.11600.11600.1160940,200
21 Dec 20210.11600.11700.11600.11600.1160361,400
20 Dec 20210.11600.11600.11600.11600.1160378,800
17 Dec 20210.11700.11700.11600.11600.1160158,500
16 Dec 20210.11600.11700.11600.11700.1170401,300
15 Dec 20210.11600.11600.11600.11600.1160327,000
14 Dec 20210.11600.11600.11600.11600.1160545,400
13 Dec 20210.11600.11700.11600.11700.11701,010,300
10 Dec 20210.11600.11600.11600.11600.11602,164,000
09 Dec 20210.11600.11600.11600.11600.11601,517,400
08 Dec 20210.11600.11600.11600.11600.11601,841,800
07 Dec 20210.11700.11700.11600.11600.11601,186,300
06 Dec 20210.11700.11800.11700.11700.11703,732,300
03 Dec 20210.11700.11800.11700.11700.117027,249,500
02 Dec 20210.11700.11800.11700.11700.117018,474,200
01 Dec 20210.11700.11800.11700.11700.11702,859,200
30 Nov 20210.11700.11800.11700.11700.11706,958,200
29 Nov 20210.11700.11800.11700.11800.118011,044,800
26 Nov 20210.11700.11800.11700.11700.117011,985,600
25 Nov 20210.11700.11800.11700.11700.11709,408,000
24 Nov 20210.11700.11800.11700.11700.11708,461,200
23 Nov 20210.11700.11800.11700.11700.11706,423,400
22 Nov 20210.11700.11800.11700.11700.117021,310,600
19 Nov 20210.11700.11800.11700.11700.11708,826,200
18 Nov 20210.11700.11800.11700.11700.117010,767,400
17 Nov 20210.11700.11800.11700.11700.11702,707,600
16 Nov 20210.11700.11800.11700.11700.11701,848,600
15 Nov 20210.11700.11800.11700.11800.11806,937,700
12 Nov 20210.11700.11800.11700.11700.117033,059,500
11 Nov 20210.11800.11800.11700.11800.118010,331,000
10 Nov 20210.11700.11800.11700.11800.118058,139,900
09 Nov 20210.10800.10800.10800.10800.1080-
08 Nov 20210.10900.11000.10800.10800.10801,408,500
05 Nov 20210.11000.11100.10900.10900.10905,289,800
03 Nov 20210.10900.11200.10800.10900.109014,337,500
02 Nov 20210.10900.10900.10800.10800.1080482,800
01 Nov 20210.10900.11000.10900.10900.1090285,300
29 Oct 20210.10900.10900.10800.10900.10901,390,800
28 Oct 20210.10900.11000.10900.10900.1090553,200
27 Oct 20210.10900.10900.10900.10900.10901,683,900
26 Oct 20210.11000.11000.10900.10900.1090655,600
25 Oct 20210.11000.11100.10900.11100.11103,492,100
22 Oct 20210.10900.11000.10800.11000.1100707,200
21 Oct 20210.10900.10900.10800.10900.10901,892,400
20 Oct 20210.10900.11000.10800.10800.10802,189,700
19 Oct 20210.10900.10900.10800.10900.10902,026,500
18 Oct 20210.10800.10900.10700.10900.10903,728,900
15 Oct 20210.10800.11000.10800.10800.10803,406,700
14 Oct 20210.10900.10900.10700.10800.10803,644,700
13 Oct 20210.10900.11200.10800.10800.10808,561,400
12 Oct 20210.10800.10900.10700.10800.10804,946,500
11 Oct 20210.10700.10900.10700.10700.10704,203,300
08 Oct 20210.10800.11100.10600.10800.10807,167,800
07 Oct 20210.10900.11000.10600.10800.108011,381,300
06 Oct 20210.10300.10800.10200.10800.10809,198,200
05 Oct 20210.10300.10300.10100.10200.10201,729,600
04 Oct 20210.10300.10300.10100.10300.1030491,700
01 Oct 20210.10100.10400.10100.10300.10301,764,900
30 Sep 20210.10400.10400.10100.10100.101030,300
29 Sep 20210.10200.10400.10000.10400.10401,152,600
28 Sep 20210.10100.10300.10100.10200.1020823,900
27 Sep 20210.10300.10300.10100.10100.1010216,400
24 Sep 20210.10100.10400.10100.10300.10301,634,500
23 Sep 20210.10200.10400.10100.10100.1010817,400
22 Sep 20210.10100.10200.10100.10200.1020414,000
21 Sep 20210.10000.10200.09800.10200.10201,390,600
20 Sep 20210.10100.10300.09700.10200.10202,754,400
17 Sep 20210.10000.10300.10000.10200.10202,759,400
16 Sep 20210.10000.10200.09900.10100.10101,031,800
15 Sep 20210.10000.10200.10000.10000.10002,706,000
14 Sep 20210.10200.10300.10000.10100.10102,914,200
13 Sep 20210.10000.10500.09900.10200.10207,268,800
10 Sep 20210.09500.10000.09500.10000.10001,421,100
09 Sep 20210.09500.09600.09500.09600.0960383,100
08 Sep 20210.09600.09600.09500.09500.0950822,000
07 Sep 20210.09500.09600.09500.09600.0960574,800
06 Sep 20210.09500.09500.09300.09500.09505,400
03 Sep 20210.09500.09500.09500.09500.0950140,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...