Singapore markets closed

Sinjia Land Limited (5HH.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.01200.0000 (0.00%)
At close: 01:15PM SGT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
22 Feb 20240.01700.01700.01700.01700.0170-
21 Feb 20240.01700.01700.01500.01700.0170242,000
20 Feb 20240.01900.01900.01500.01600.0160207,000
19 Feb 20240.01900.01900.01900.01900.0190-
16 Feb 20240.01900.01900.01900.01900.0190100
15 Feb 20240.01800.01900.01800.01900.0190106,100
14 Feb 20240.01700.01900.01700.01700.01701,221,600
13 Feb 20240.01600.01700.01300.01600.0160420,400
09 Feb 20240.01300.01700.01200.01700.0170200,200
08 Feb 20240.01300.01300.01300.01300.0130-
07 Feb 20240.01400.01600.01300.01300.013072,200
06 Feb 20240.01700.01700.01700.01700.0170200,100
05 Feb 20240.01700.01700.01200.01400.01401,670,000
02 Feb 20240.01800.01800.01800.01800.0180-
01 Feb 20240.01800.01800.01800.01800.0180-
31 Jan 20240.01800.01800.01800.01800.0180-
30 Jan 20240.01800.01800.01800.01800.018062,800
29 Jan 20240.01800.01800.01800.01800.01801,000,000
26 Jan 20240.02200.02200.02200.02200.0220-
25 Jan 20240.02200.02200.02200.02200.0220-
24 Jan 20240.02200.02200.02200.02200.0220-
23 Jan 20240.02200.02200.02200.02200.0220-
22 Jan 20240.02000.02200.02000.02200.022050,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...