Singapore markets close in 31 minutes

Sinjia Land Limited (5HH.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0180-0.0010 (-5.26%)
As of 10:28AM SGT. Market open.
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20240.01800.01800.01800.01800.0180120,000
17 Jul 20240.01900.01900.01800.01900.0190794,600
16 Jul 20240.01700.01900.01700.01900.01906,168,900
15 Jul 20240.01600.01700.01600.01600.0160361,800
12 Jul 20240.01600.01700.01600.01700.0170360,000
11 Jul 20240.01700.01700.01600.01700.0170678,600
10 Jul 20240.01800.01800.01700.01700.0170490,200
09 Jul 20240.01900.02000.01800.01800.01802,117,200
08 Jul 20240.01800.01900.01700.01900.01904,921,000
05 Jul 20240.01700.01700.01600.01600.0160200,000
04 Jul 20240.01800.01800.01700.01700.01701,892,600
03 Jul 20240.01600.01900.01600.01800.01804,262,300
02 Jul 20240.01700.01700.01700.01700.0170-
01 Jul 20240.01900.01900.01500.01700.01702,526,900
28 Jun 20240.02200.02200.01800.01900.01906,539,600
27 Jun 20240.01400.01600.01400.01400.0140315,000
26 Jun 20240.01300.01300.01300.01300.0130-
25 Jun 20240.01300.01300.01300.01300.01301,000
24 Jun 20240.01300.01900.01300.01600.01601,549,900
21 Jun 20240.01100.01100.01100.01100.0110-
20 Jun 20240.01100.01100.01100.01100.0110-
19 Jun 20240.01100.01100.01100.01100.011011,100
18 Jun 20240.01100.01100.01100.01100.011036,900
14 Jun 20240.01200.01200.01200.01200.0120-
13 Jun 20240.01200.01200.01200.01200.0120200,000
12 Jun 20240.01200.01200.01200.01200.0120-
11 Jun 20240.01300.01400.01200.01200.012076,300
10 Jun 20240.01100.01200.01100.01200.01206,000
07 Jun 20240.01400.01400.01400.01400.0140-
06 Jun 20240.01400.01400.01400.01400.0140-
05 Jun 20240.01400.01400.01400.01400.014051,000
04 Jun 20240.01400.01400.01400.01400.0140-
03 Jun 20240.01400.01400.01400.01400.0140-
31 May 20240.01300.01600.01200.01400.0140119,900
30 May 20240.01200.01300.01200.01200.0120500,000
29 May 20240.01100.01100.01100.01100.0110-
28 May 20240.01100.01100.01100.01100.0110-
27 May 20240.01100.01100.01100.01100.0110-
24 May 20240.01100.01100.01100.01100.0110-
23 May 20240.01100.01100.01100.01100.0110-
21 May 20240.01100.01100.01100.01100.011030,000
20 May 20240.01100.01100.01100.01100.0110-
17 May 20240.01100.01100.01100.01100.011020,000
16 May 20240.01100.01100.01100.01100.0110-
15 May 20240.01100.01100.01100.01100.0110-
14 May 20240.01100.01100.01100.01100.01103,000
13 May 20240.01100.01100.01100.01100.0110-
10 May 20240.01100.01100.01100.01100.0110-
09 May 20240.01100.01100.01100.01100.0110-
08 May 20240.01300.01300.01100.01100.011055,000
07 May 20240.01400.01400.01400.01400.0140-
06 May 20240.01400.01400.01400.01400.0140-
03 May 20240.01400.01400.01400.01400.0140-
02 May 20240.01400.01400.01400.01400.0140-
30 Apr 20240.01400.01400.01400.01400.0140-
29 Apr 20240.01400.01400.01400.01400.014021,400
26 Apr 20240.01700.01700.01700.01700.0170-
25 Apr 20240.01700.01700.01700.01700.0170-
24 Apr 20240.01700.01700.01700.01700.0170-
23 Apr 20240.01700.01700.01700.01700.0170-
22 Apr 20240.01700.01700.01700.01700.0170-
19 Apr 20240.01700.01700.01700.01700.0170-
18 Apr 20240.01700.01700.01700.01700.0170-
17 Apr 20240.01700.01700.01700.01700.0170-
16 Apr 20240.01700.01700.01700.01700.01702,500,000
15 Apr 20240.01500.01500.01500.01500.0150-
12 Apr 20240.01500.01500.01500.01500.0150100,000
11 Apr 20240.01600.01600.01500.01600.0160157,000
09 Apr 20240.01400.01700.01300.01500.0150297,600
08 Apr 20240.01300.01400.01300.01300.0130200,200
05 Apr 20240.01300.01300.01300.01300.0130-
04 Apr 20240.01300.01300.01300.01300.013030,300
03 Apr 20240.01600.01600.01600.01600.0160-
02 Apr 20240.01700.01700.01300.01600.0160599,900
01 Apr 20240.01300.01300.01300.01300.0130-
28 Mar 20240.01300.01300.01300.01300.0130-
27 Mar 20240.01300.01300.01300.01300.0130-
26 Mar 20240.01200.01300.01200.01300.0130200,300
25 Mar 20240.01200.01200.01200.01200.0120200,000
22 Mar 20240.01600.01600.01600.01600.0160178,800
21 Mar 20240.01800.01800.01800.01800.0180-
20 Mar 20240.01800.01800.01800.01800.0180-
19 Mar 20240.01400.01800.01300.01800.0180200,100
18 Mar 20240.01400.01400.01400.01400.0140-
15 Mar 20240.01400.01400.01400.01400.0140-
14 Mar 20240.01400.01400.01400.01400.014031,000
13 Mar 20240.02000.02000.01400.01400.014020,000
12 Mar 20240.01700.01700.01700.01700.0170-
11 Mar 20240.01700.01700.01700.01700.0170-
08 Mar 20240.01700.01700.01700.01700.0170-
07 Mar 20240.01700.01700.01700.01700.0170-
06 Mar 20240.01700.01700.01700.01700.0170700
05 Mar 20240.01700.01700.01700.01700.0170-
04 Mar 20240.01700.01700.01400.01700.0170238,600
01 Mar 20240.01500.01700.01500.01500.0150370,000
29 Feb 20240.01400.01400.01400.01400.0140-
28 Feb 20240.01400.01400.01400.01400.0140-
27 Feb 20240.01600.01800.01400.01400.0140604,500
26 Feb 20240.01500.01700.01500.01500.0150217,100
23 Feb 20240.01700.01700.01700.01700.0170-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...