Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,405.66
+470.90(+1.24%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,144.13
-2.90(-0.04%)
Bitcoin USD
62,955.66
-677.18(-1.06%)
CMC Crypto 200
1,290.79
-48.28(-3.61%)

Sinjia Land Limited (5HH.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0140

0.0000

(0.00%)

At close: 03:23PM SGT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	21,400
26 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
25 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
24 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
23 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
22 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
19 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
18 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
17 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
16 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	2,500,000
15 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
11 Apr 2024	0.0160	0.0160	0.0150	0.0160	0.0160	157,000
09 Apr 2024	0.0140	0.0170	0.0130	0.0150	0.0150	297,600
08 Apr 2024	0.0130	0.0140	0.0130	0.0130	0.0130	200,200
05 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
04 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	30,300
03 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
02 Apr 2024	0.0170	0.0170	0.0130	0.0160	0.0160	599,900
01 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
28 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
27 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
26 Mar 2024	0.0120	0.0130	0.0120	0.0130	0.0130	200,300
25 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	200,000
22 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	178,800
21 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
20 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
19 Mar 2024	0.0140	0.0180	0.0130	0.0180	0.0180	200,100
18 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
15 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
14 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	31,000
13 Mar 2024	0.0200	0.0200	0.0140	0.0140	0.0140	20,000
12 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
11 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
08 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
07 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
06 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	700
05 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
04 Mar 2024	0.0170	0.0170	0.0140	0.0170	0.0170	238,600
01 Mar 2024	0.0150	0.0170	0.0150	0.0150	0.0150	370,000
29 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
28 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
27 Feb 2024	0.0160	0.0180	0.0140	0.0140	0.0140	604,500
26 Feb 2024	0.0150	0.0170	0.0150	0.0150	0.0150	217,100
23 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
22 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
21 Feb 2024	0.0170	0.0170	0.0150	0.0170	0.0170	242,000
20 Feb 2024	0.0190	0.0190	0.0150	0.0160	0.0160	207,000
19 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
16 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	100
15 Feb 2024	0.0180	0.0190	0.0180	0.0190	0.0190	106,100
14 Feb 2024	0.0170	0.0190	0.0170	0.0170	0.0170	1,221,600
13 Feb 2024	0.0160	0.0170	0.0130	0.0160	0.0160	420,400
09 Feb 2024	0.0130	0.0170	0.0120	0.0170	0.0170	200,200
08 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
07 Feb 2024	0.0140	0.0160	0.0130	0.0130	0.0130	72,200
06 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	200,100
05 Feb 2024	0.0170	0.0170	0.0120	0.0140	0.0140	1,670,000
02 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
01 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
31 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
30 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	62,800
29 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,000,000
26 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
25 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
24 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
23 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
22 Jan 2024	0.0200	0.0220	0.0200	0.0220	0.0220	50,000
19 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
18 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
17 Jan 2024	0.0210	0.0210	0.0190	0.0190	0.0190	550,000
16 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
15 Jan 2024	0.0230	0.0240	0.0210	0.0220	0.0220	425,700
12 Jan 2024	0.0210	0.0260	0.0200	0.0210	0.0210	289,400
11 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
10 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
09 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
08 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
05 Jan 2024	0.0220	0.0250	0.0220	0.0220	0.0220	420,100
04 Jan 2024	0.0210	0.0230	0.0200	0.0220	0.0220	180,900
03 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
02 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	40,000
29 Dec 2023	0.0230	0.0240	0.0210	0.0210	0.0210	167,300
28 Dec 2023	0.0210	0.0240	0.0200	0.0200	0.0200	255,900
27 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
26 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
22 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
21 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	100
20 Dec 2023	0.0240	0.0260	0.0230	0.0260	0.0260	513,600
19 Dec 2023	0.0220	0.0270	0.0220	0.0250	0.0250	151,800
18 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	16,000
15 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	10,000
14 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	134,100
13 Dec 2023	0.0220	0.0220	0.0210	0.0210	0.0210	200,000
12 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	150,100
11 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
08 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	111,000
07 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
06 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
05 Dec 2023	0.0240	0.0250	0.0200	0.0210	0.0210	120,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,405.66+470.90(+1.24%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,144.13-2.90(-0.04%)

Bitcoin USD62,955.66-677.18(-1.06%)

CMC Crypto 2001,290.79-48.28(-3.61%)

Sinjia Land Limited (5HH.SI)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,405.66
+470.90(+1.24%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,144.13
-2.90(-0.04%)

Bitcoin USD
62,955.66
-677.18(-1.06%)

CMC Crypto 200
1,290.79
-48.28(-3.61%)