5HH.SI - Sinjia Land Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20230.03200.03300.03100.03300.0330256,100
31 May 20230.03300.03300.03200.03300.0330147,600
30 May 20230.03400.03400.03300.03300.0330762,500
29 May 20230.03400.03400.03300.03300.0330480,000
26 May 20230.03400.03400.03300.03300.0330816,200
25 May 20230.03500.03500.03300.03300.0330401,300
24 May 20230.03400.03400.03400.03400.0340392,600
23 May 20230.03400.03500.03400.03400.0340578,300
22 May 20230.03400.03600.03400.03400.03402,178,500
19 May 20230.03500.03500.03400.03500.0350918,300
18 May 20230.03500.03600.03500.03600.0360450,200
17 May 20230.03400.03400.03400.03400.0340180,000
16 May 20230.03500.03500.03400.03400.0340613,900
15 May 20230.03600.03700.03500.03500.03503,451,800
12 May 20230.03500.03500.03400.03500.0350804,100
11 May 20230.03600.03600.03500.03600.0360940,100
10 May 20230.03600.03600.03500.03500.0350635,300
09 May 20230.03600.03700.03500.03500.03501,172,200
08 May 20230.03600.03600.03500.03500.0350852,800
05 May 20230.03500.03600.03400.03400.03401,403,900
04 May 20230.03700.03800.03600.03600.03601,297,000
03 May 20230.03700.03700.03500.03700.0370649,000
02 May 20230.03700.03800.03600.03600.0360475,200
28 Apr 20230.04100.04200.03700.03800.03802,765,200
27 Apr 20230.03800.04200.03800.04000.04005,190,000
26 Apr 20230.03400.03800.03400.03800.03803,268,500
25 Apr 20230.03400.03500.03400.03400.0340633,200
24 Apr 20230.03500.03500.03500.03500.0350150,100
21 Apr 20230.03500.03600.03400.03400.0340713,500
20 Apr 20230.03400.03600.03400.03500.03502,032,000
19 Apr 20230.03500.03600.03500.03500.0350210,200
18 Apr 20230.03600.03600.03400.03400.03401,002,600
17 Apr 20230.03600.03700.03600.03700.0370137,200
14 Apr 20230.03600.03800.03600.03600.03604,317,200
13 Apr 20230.03500.03600.03500.03600.03601,381,300
12 Apr 20230.03500.03600.03500.03500.03501,239,900
11 Apr 20230.03700.03700.03500.03500.0350899,700
10 Apr 20230.03700.03800.03600.03600.03601,336,900
06 Apr 20230.03700.03800.03600.03600.03601,343,500
05 Apr 20230.03800.03900.03700.03700.0370980,100
04 Apr 20230.03900.04000.03800.03900.03902,730,000
03 Apr 20230.03800.03900.03700.03800.03803,092,800
31 Mar 20230.03600.03800.03600.03700.03702,484,800
30 Mar 20230.03700.03700.03600.03600.0360741,700
29 Mar 20230.03600.03800.03600.03700.03702,329,800
28 Mar 20230.03700.03700.03600.03700.0370317,000
27 Mar 20230.03600.03800.03600.03700.03706,992,000
24 Mar 20230.03500.03500.03500.03500.0350691,700
23 Mar 20230.03400.03800.03400.03600.03601,506,600
22 Mar 20230.03400.03500.03400.03500.0350137,100
21 Mar 20230.03500.03600.03400.03600.0360925,700
20 Mar 20230.03600.03700.03500.03500.0350359,000
17 Mar 20230.03700.03800.03500.03500.0350778,800
16 Mar 20230.03700.03800.03600.03800.03801,063,600
15 Mar 20230.03700.03800.03700.03800.0380742,100
14 Mar 20230.03500.03700.03500.03600.0360497,900
13 Mar 20230.03700.03800.03600.03600.0360851,300
10 Mar 20230.03800.03900.03700.03700.03701,058,900
09 Mar 20230.03600.03900.03600.03900.03901,560,400
08 Mar 20230.03500.03500.03500.03500.0350250,100
07 Mar 20230.03600.03800.03600.03600.03601,899,800
06 Mar 20230.03600.03700.03500.03600.0360176,700
03 Mar 20230.03600.03600.03300.03500.03502,290,300
02 Mar 20230.03800.03800.03500.03700.0370392,000
01 Mar 20230.03800.03800.03600.03600.03601,269,500
28 Feb 20230.03900.03900.03600.03700.03701,196,300
27 Feb 20230.03900.04000.03800.03800.03801,614,300
24 Feb 20230.03900.04000.03800.03900.03902,562,000
23 Feb 20230.04100.04100.03800.03800.03804,165,300
22 Feb 20230.04100.04100.03900.03900.03901,527,400
21 Feb 20230.04100.04200.04000.04000.04001,527,900
20 Feb 20230.04300.04400.04100.04200.04202,079,400
17 Feb 20230.04400.04500.04300.04300.04309,546,200
16 Feb 20230.04400.04500.04300.04300.04302,379,500
15 Feb 20230.04500.04600.04300.04400.04405,127,600
14 Feb 20230.04300.04600.04300.04500.04507,591,100
13 Feb 20230.04400.04400.04200.04200.04202,935,800
10 Feb 20230.04400.04500.04300.04300.04303,834,500
09 Feb 20230.04400.04500.04300.04400.04403,020,700
08 Feb 20230.04700.04700.04300.04400.04403,221,600
07 Feb 20230.04700.04800.04400.04600.04604,188,200
06 Feb 20230.04400.04800.04400.04700.04709,385,300
03 Feb 20230.04600.04600.04300.04400.04408,300,900
02 Feb 20230.04200.04500.04100.04500.04508,836,200
01 Feb 20230.04200.04400.04100.04200.04206,124,200
31 Jan 20230.04000.04200.04000.04200.04203,320,500
30 Jan 20230.04300.04300.03900.04000.04002,147,900
27 Jan 20230.04400.04500.04100.04200.04209,339,800
26 Jan 20230.04100.04300.04100.04200.04203,797,700
25 Jan 20230.04100.04200.04000.04200.04204,713,000
20 Jan 20230.03900.04100.03900.04000.04006,921,700
19 Jan 20230.03900.04000.03800.03900.03903,622,800
18 Jan 20230.03600.03900.03600.03800.03801,915,100
17 Jan 20230.03600.03800.03500.03700.03703,715,000
16 Jan 20230.03800.03900.03600.03600.03602,185,100
13 Jan 20230.03900.03900.03700.03800.03801,720,900
12 Jan 20230.03900.04000.03800.03800.03802,768,900
11 Jan 20230.04000.04100.03900.03900.03902,741,700
10 Jan 20230.04000.04100.03800.03900.03902,760,300
09 Jan 20230.04000.04200.03900.03900.03903,053,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...