Singapore markets close in 6 hours 5 minutes

SingHaiyi Group Ltd. (5H0.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1170-0.0010 (-0.85%)
As of 10:29AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20210.11700.11800.11700.11700.1170883,800
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
02 Sep 20210.09400.09500.09300.09300.0930304,100
01 Sep 20210.09500.09500.09500.09500.0950302,700
31 Aug 20210.09400.09500.09300.09500.0950728,300
30 Aug 20210.09400.09400.09200.09400.0940570,700
27 Aug 20210.09400.09500.09300.09300.0930260,000
26 Aug 20210.09500.09500.09300.09400.0940248,900
25 Aug 20210.09400.09600.09400.09500.0950327,900
24 Aug 20210.09400.09500.09300.09500.0950483,900
23 Aug 20210.09500.09600.09400.09500.0950871,500
20 Aug 20210.09400.09800.09400.09600.09602,718,200
19 Aug 20210.09200.09700.09100.09300.0930234,400,100
18 Aug 20210.09200.09300.09200.09300.0930200,200
17 Aug 20210.09400.09400.09100.09200.0920446,100
16 Aug 20210.09300.09400.09200.09400.0940323,500
13 Aug 20210.09400.09400.09100.09200.0920489,600
12 Aug 20210.09300.09600.09300.09600.09601,010,000
11 Aug 20210.09600.09600.09300.09300.0930857,100
10 Aug 20210.09600.09700.09600.09700.0970466,000
06 Aug 20210.09700.09700.09600.09700.09701,258,100
05 Aug 20210.09700.10000.09500.09600.09606,610,900
04 Aug 20210.09400.09700.09300.09400.09401,091,100
03 Aug 20210.09800.09800.09300.09400.09401,275,800
02 Aug 20210.08700.09600.08700.09500.09503,454,300
30 Jul 20210.08500.08500.08400.08500.0850245,000
29 Jul 20210.08800.08800.08400.08400.0840413,600
28 Jul 20210.08700.08800.08600.08800.0880126,100
27 Jul 20210.08700.08700.08700.08700.0870-
26 Jul 20210.08800.08900.08700.08700.0870605,000
23 Jul 20210.08800.08900.08800.08900.0890454,400
22 Jul 20210.08600.09100.08600.08800.08801,305,800
21 Jul 20210.09100.09100.08400.08500.0850664,200
19 Jul 20210.09000.09200.08600.08600.08603,515,400
16 Jul 20210.09300.09300.09000.09000.09003,659,500
15 Jul 20210.09200.09500.09100.09300.09302,454,900
14 Jul 20210.09800.09800.09200.09300.09302,177,000
13 Jul 20210.09900.10200.09200.09500.095013,247,700
12 Jul 20210.09200.10000.09200.09800.098026,955,900
09 Jul 20210.08800.09600.08700.09100.09109,240,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...