Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
43,948.82
-23.29(-0.05%)
CMC Crypto 200
914.81
+18.10(+2.02%)

Sinjia Land Limited (5HH.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 01:39PM SGT

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
04 Dec 2023	0.0210	0.0250	0.0200	0.0240	0.0240	120,300
01 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	68,400
30 Nov 2023	0.0240	0.0240	0.0210	0.0220	0.0220	164,800
29 Nov 2023	0.0260	0.0260	0.0250	0.0250	0.0250	125,200
28 Nov 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
27 Nov 2023	0.0230	0.0230	0.0210	0.0220	0.0220	153,600
24 Nov 2023	0.0220	0.0250	0.0220	0.0240	0.0240	292,000
23 Nov 2023	0.0200	0.0210	0.0200	0.0210	0.0210	100,100
22 Nov 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
21 Nov 2023	0.0250	0.0260	0.0250	0.0260	0.0260	1,911,000
20 Nov 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
17 Nov 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
16 Nov 2023	0.0260	0.0260	0.0220	0.0260	0.0260	120,200
15 Nov 2023	0.0230	0.0270	0.0220	0.0270	0.0270	120,200
14 Nov 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
10 Nov 2023	0.0260	0.0260	0.0250	0.0260	0.0260	170,100
09 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	160,000
07 Nov 2023	0.0240	0.0270	0.0240	0.0240	0.0240	120,300
06 Nov 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
03 Nov 2023	0.0260	0.0270	0.0260	0.0270	0.0270	170,200
02 Nov 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
01 Nov 2023	0.0230	0.0230	0.0230	0.0230	0.0230	100,000
31 Oct 2023	0.0270	0.0270	0.0240	0.0240	0.0240	100,200
30 Oct 2023	0.0250	0.0260	0.0240	0.0240	0.0240	291,500
27 Oct 2023	0.0230	0.0270	0.0230	0.0260	0.0260	150,300
26 Oct 2023	0.0260	0.0270	0.0260	0.0270	0.0270	137,700
25 Oct 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
24 Oct 2023	0.0250	0.0270	0.0250	0.0260	0.0260	107,700
23 Oct 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
20 Oct 2023	0.0280	0.0280	0.0270	0.0280	0.0280	150,300
19 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 Oct 2023	0.0240	0.0280	0.0240	0.0250	0.0250	150,300
17 Oct 2023	0.0220	0.0280	0.0220	0.0250	0.0250	50,600
16 Oct 2023	0.0260	0.0260	0.0260	0.0260	0.0260	100
13 Oct 2023	0.0290	0.0290	0.0270	0.0280	0.0280	86,800
12 Oct 2023	0.0260	0.0280	0.0260	0.0280	0.0280	315,300
11 Oct 2023	0.0240	0.0290	0.0240	0.0280	0.0280	300,500
10 Oct 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
09 Oct 2023	0.0210	0.0280	0.0210	0.0230	0.0230	14,200
06 Oct 2023	0.0220	0.0300	0.0220	0.0300	0.0300	20,100
05 Oct 2023	0.0260	0.0300	0.0260	0.0300	0.0300	250,100
04 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	141,600
02 Oct 2023	0.0270	0.0270	0.0270	0.0270	0.0270	26,900
29 Sept 2023	0.0290	0.0290	0.0270	0.0270	0.0270	354,600
28 Sept 2023	0.0270	0.0320	0.0270	0.0320	0.0320	100,300
27 Sept 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Sept 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Sept 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Sept 2023	0.0300	0.0300	0.0300	0.0300	0.0300	340,100
21 Sept 2023	0.0270	0.0310	0.0270	0.0270	0.0270	610,100
20 Sept 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
19 Sept 2023	0.0270	0.0300	0.0270	0.0290	0.0290	100,000
18 Sept 2023	0.0310	0.0310	0.0270	0.0270	0.0270	100,400
15 Sept 2023	0.0300	0.0300	0.0270	0.0270	0.0270	239,000
14 Sept 2023	0.0260	0.0300	0.0260	0.0290	0.0290	514,000
13 Sept 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Sept 2023	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
11 Sept 2023	0.0260	0.0260	0.0260	0.0260	0.0260	100,000
08 Sept 2023	0.0300	0.0300	0.0300	0.0300	0.0300	220,000
07 Sept 2023	0.0300	0.0300	0.0250	0.0280	0.0280	588,100
06 Sept 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Sept 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Sept 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
31 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	220,000
30 Aug 2023	0.0300	0.0330	0.0270	0.0280	0.0280	638,400
29 Aug 2023	0.0260	0.0320	0.0260	0.0320	0.0320	100,100
28 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
25 Aug 2023	0.0300	0.0320	0.0250	0.0320	0.0320	230,500
24 Aug 2023	0.0290	0.0300	0.0290	0.0300	0.0300	211,200
23 Aug 2023	0.0260	0.0330	0.0260	0.0290	0.0290	782,600
22 Aug 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
21 Aug 2023	0.0290	0.0290	0.0270	0.0280	0.0280	469,500
18 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	200,000
17 Aug 2023	0.0310	0.0310	0.0270	0.0270	0.0270	215,100
16 Aug 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
15 Aug 2023	0.0290	0.0310	0.0270	0.0310	0.0310	577,700
14 Aug 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
11 Aug 2023	0.0300	0.0310	0.0280	0.0310	0.0310	290,100
10 Aug 2023	0.0290	0.0300	0.0290	0.0300	0.0300	874,500
08 Aug 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
07 Aug 2023	0.0290	0.0290	0.0290	0.0290	0.0290	100,000
04 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 Aug 2023	0.0300	0.0310	0.0300	0.0300	0.0300	814,200
02 Aug 2023	0.0310	0.0330	0.0300	0.0310	0.0310	670,100
01 Aug 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
31 Jul 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
28 Jul 2023	0.0310	0.0310	0.0310	0.0310	0.0310	100,000
27 Jul 2023	0.0300	0.0320	0.0300	0.0310	0.0310	1,418,100
26 Jul 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Jul 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 Jul 2023	0.0300	0.0300	0.0300	0.0300	0.0300	335,000
21 Jul 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
20 Jul 2023	0.0300	0.0320	0.0300	0.0310	0.0310	897,000
19 Jul 2023	0.0310	0.0310	0.0300	0.0300	0.0300	680,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD43,948.82-23.29(-0.05%)

CMC Crypto 200914.81+18.10(+2.02%)

Sinjia Land Limited (5HH.SI)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
43,948.82
-23.29(-0.05%)

CMC Crypto 200
914.81
+18.10(+2.02%)