Yahoo

Mail

Singapore markets open in 3 hours 46 minutes

Straits Times Index
3,255.54
+16.51(+0.51%)
S&P 500
3,971.27
-6.26(-0.16%)
Dow
32,394.25
-37.83(-0.12%)
Nasdaq
11,716.08
-52.76(-0.45%)
Bitcoin USD
27,284.31
+175.69(+0.65%)
CMC Crypto 200
598.52
+355.84(+146.63%)

Sinjia Land Limited (5HH.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0370

0.0000

(0.00%)

At close: 04:36PM SGT

Time period:

29 Mar 2022 - 29 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	0.0370	0.0370	0.0360	0.0370	0.0370	317,000
27 Mar 2023	0.0360	0.0380	0.0360	0.0370	0.0370	6,992,000
24 Mar 2023	0.0350	0.0350	0.0350	0.0350	0.0350	691,700
23 Mar 2023	0.0340	0.0380	0.0340	0.0360	0.0360	1,506,600
22 Mar 2023	0.0340	0.0350	0.0340	0.0350	0.0350	137,100
21 Mar 2023	0.0350	0.0360	0.0340	0.0360	0.0360	925,700
20 Mar 2023	0.0360	0.0370	0.0350	0.0350	0.0350	359,000
17 Mar 2023	0.0370	0.0380	0.0350	0.0350	0.0350	778,800
16 Mar 2023	0.0370	0.0380	0.0360	0.0380	0.0380	1,063,600
15 Mar 2023	0.0370	0.0380	0.0370	0.0380	0.0380	742,100
14 Mar 2023	0.0350	0.0370	0.0350	0.0360	0.0360	497,900
13 Mar 2023	0.0370	0.0380	0.0360	0.0360	0.0360	851,300
10 Mar 2023	0.0380	0.0390	0.0370	0.0370	0.0370	1,058,900
09 Mar 2023	0.0360	0.0390	0.0360	0.0390	0.0390	1,560,400
08 Mar 2023	0.0350	0.0350	0.0350	0.0350	0.0350	250,100
07 Mar 2023	0.0360	0.0380	0.0360	0.0360	0.0360	1,899,800
06 Mar 2023	0.0360	0.0370	0.0350	0.0360	0.0360	176,700
03 Mar 2023	0.0360	0.0360	0.0330	0.0350	0.0350	2,290,300
02 Mar 2023	0.0380	0.0380	0.0350	0.0370	0.0370	392,000
01 Mar 2023	0.0380	0.0380	0.0360	0.0360	0.0360	1,269,500
28 Feb 2023	0.0390	0.0390	0.0360	0.0370	0.0370	1,196,300
27 Feb 2023	0.0390	0.0400	0.0380	0.0380	0.0380	1,614,300
24 Feb 2023	0.0390	0.0400	0.0380	0.0390	0.0390	2,562,000
23 Feb 2023	0.0410	0.0410	0.0380	0.0380	0.0380	4,165,300
22 Feb 2023	0.0410	0.0410	0.0390	0.0390	0.0390	1,527,400
21 Feb 2023	0.0410	0.0420	0.0400	0.0400	0.0400	1,527,900
20 Feb 2023	0.0430	0.0440	0.0410	0.0420	0.0420	2,079,400
17 Feb 2023	0.0440	0.0450	0.0430	0.0430	0.0430	9,546,200
16 Feb 2023	0.0440	0.0450	0.0430	0.0430	0.0430	2,379,500
15 Feb 2023	0.0450	0.0460	0.0430	0.0440	0.0440	5,127,600
14 Feb 2023	0.0430	0.0460	0.0430	0.0450	0.0450	7,591,100
13 Feb 2023	0.0440	0.0440	0.0420	0.0420	0.0420	2,935,800
10 Feb 2023	0.0440	0.0450	0.0430	0.0430	0.0430	3,834,500
09 Feb 2023	0.0440	0.0450	0.0430	0.0440	0.0440	3,020,700
08 Feb 2023	0.0470	0.0470	0.0430	0.0440	0.0440	3,221,600
07 Feb 2023	0.0470	0.0480	0.0440	0.0460	0.0460	4,188,200
06 Feb 2023	0.0440	0.0480	0.0440	0.0470	0.0470	9,385,300
03 Feb 2023	0.0460	0.0460	0.0430	0.0440	0.0440	8,300,900
02 Feb 2023	0.0420	0.0450	0.0410	0.0450	0.0450	8,836,200
01 Feb 2023	0.0420	0.0440	0.0410	0.0420	0.0420	6,124,200
31 Jan 2023	0.0400	0.0420	0.0400	0.0420	0.0420	3,320,500
30 Jan 2023	0.0430	0.0430	0.0390	0.0400	0.0400	2,147,900
27 Jan 2023	0.0440	0.0450	0.0410	0.0420	0.0420	9,339,800
26 Jan 2023	0.0410	0.0430	0.0410	0.0420	0.0420	3,797,700
25 Jan 2023	0.0410	0.0420	0.0400	0.0420	0.0420	4,713,000
20 Jan 2023	0.0390	0.0410	0.0390	0.0400	0.0400	6,921,700
19 Jan 2023	0.0390	0.0400	0.0380	0.0390	0.0390	3,622,800
18 Jan 2023	0.0360	0.0390	0.0360	0.0380	0.0380	1,915,100
17 Jan 2023	0.0360	0.0380	0.0350	0.0370	0.0370	3,715,000
16 Jan 2023	0.0380	0.0390	0.0360	0.0360	0.0360	2,185,100
13 Jan 2023	0.0390	0.0390	0.0370	0.0380	0.0380	1,720,900
12 Jan 2023	0.0390	0.0400	0.0380	0.0380	0.0380	2,768,900
11 Jan 2023	0.0400	0.0410	0.0390	0.0390	0.0390	2,741,700
10 Jan 2023	0.0400	0.0410	0.0380	0.0390	0.0390	2,760,300
09 Jan 2023	0.0400	0.0420	0.0390	0.0390	0.0390	3,053,200
06 Jan 2023	0.0390	0.0410	0.0390	0.0400	0.0400	3,091,200
05 Jan 2023	0.0380	0.0400	0.0380	0.0390	0.0390	2,713,300
04 Jan 2023	0.0400	0.0400	0.0360	0.0380	0.0380	5,487,500
03 Jan 2023	0.0390	0.0410	0.0390	0.0400	0.0400	3,085,300
30 Dec 2022	0.0410	0.0410	0.0390	0.0390	0.0390	1,933,200
29 Dec 2022	0.0410	0.0420	0.0400	0.0410	0.0410	2,732,800
28 Dec 2022	0.0410	0.0450	0.0410	0.0420	0.0420	15,617,700
27 Dec 2022	0.0380	0.0420	0.0380	0.0400	0.0400	6,155,100
23 Dec 2022	0.0400	0.0410	0.0380	0.0380	0.0380	3,286,200
22 Dec 2022	0.0420	0.0430	0.0380	0.0410	0.0410	4,025,200
21 Dec 2022	0.0420	0.0440	0.0400	0.0410	0.0410	5,089,500
20 Dec 2022	0.0430	0.0440	0.0400	0.0410	0.0410	3,037,900
19 Dec 2022	0.0460	0.0470	0.0410	0.0420	0.0420	4,655,000
16 Dec 2022	0.0450	0.0470	0.0430	0.0450	0.0450	4,444,300
15 Dec 2022	0.0480	0.0480	0.0440	0.0440	0.0440	5,164,200
14 Dec 2022	0.0510	0.0530	0.0480	0.0480	0.0480	4,247,200
13 Dec 2022	0.0510	0.0540	0.0500	0.0500	0.0500	7,819,900
12 Dec 2022	0.0510	0.0520	0.0470	0.0490	0.0490	2,969,400
09 Dec 2022	0.0530	0.0560	0.0500	0.0510	0.0510	7,056,900
08 Dec 2022	0.0430	0.0550	0.0430	0.0530	0.0530	17,093,800
07 Dec 2022	0.0410	0.0450	0.0400	0.0440	0.0440	12,377,500
06 Dec 2022	0.0380	0.0420	0.0370	0.0410	0.0410	14,542,100
05 Dec 2022	0.0380	0.0390	0.0350	0.0380	0.0380	4,418,400
02 Dec 2022	0.0360	0.0370	0.0350	0.0360	0.0360	1,017,000
01 Dec 2022	0.0370	0.0380	0.0350	0.0360	0.0360	1,168,000
30 Nov 2022	0.0320	0.0380	0.0320	0.0380	0.0380	12,796,700
29 Nov 2022	0.0320	0.0330	0.0310	0.0330	0.0330	2,204,200
28 Nov 2022	0.0310	0.0330	0.0300	0.0310	0.0310	840,200
25 Nov 2022	0.0320	0.0320	0.0300	0.0320	0.0320	813,100
24 Nov 2022	0.0310	0.0340	0.0310	0.0310	0.0310	2,850,600
23 Nov 2022	0.0300	0.0330	0.0290	0.0310	0.0310	3,218,500
22 Nov 2022	0.0280	0.0310	0.0280	0.0290	0.0290	895,800
21 Nov 2022	0.0320	0.0320	0.0290	0.0320	0.0320	789,700
18 Nov 2022	0.0340	0.0340	0.0310	0.0330	0.0330	949,000
17 Nov 2022	0.0350	0.0350	0.0320	0.0350	0.0350	1,295,600
16 Nov 2022	0.0310	0.0420	0.0310	0.0370	0.0370	12,145,700
15 Nov 2022	0.0270	0.0290	0.0270	0.0290	0.0290	1,185,700
14 Nov 2022	0.0260	0.0270	0.0260	0.0270	0.0270	266,800
11 Nov 2022	0.0240	0.0270	0.0230	0.0250	0.0250	508,400
10 Nov 2022	0.0250	0.0260	0.0220	0.0220	0.0220	144,700
09 Nov 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
08 Nov 2022	0.0230	0.0240	0.0230	0.0240	0.0240	112,000
07 Nov 2022	0.0240	0.0250	0.0240	0.0240	0.0240	409,600
04 Nov 2022	0.0250	0.0250	0.0220	0.0240	0.0240	62,400
03 Nov 2022	0.0260	0.0260	0.0220	0.0260	0.0260	20,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,255.54+16.51(+0.51%)

S&P 5003,971.27-6.26(-0.16%)

Dow32,394.25-37.83(-0.12%)

Nasdaq11,716.08-52.76(-0.45%)

Bitcoin USD27,284.31+175.69(+0.65%)

CMC Crypto 200598.52+355.84(+146.63%)

Sinjia Land Limited (5HH.SI)

Straits Times Index
3,255.54
+16.51(+0.51%)

S&P 500
3,971.27
-6.26(-0.16%)

Dow
32,394.25
-37.83(-0.12%)

Nasdaq
11,716.08
-52.76(-0.45%)

Bitcoin USD
27,284.31
+175.69(+0.65%)

CMC Crypto 200
598.52
+355.84(+146.63%)