Singapore markets open in 3 hours 16 minutes

Sinjia Land Limited (5HH.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1160-0.0010 (-0.85%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20220.11700.11700.11500.11600.11602,306,300
13 Jan 20220.11900.12100.11600.11700.11704,191,400
12 Jan 20220.12100.12100.11600.11700.11701,956,800
11 Jan 20220.11800.12200.11700.11900.119011,245,800
10 Jan 20220.12300.12300.11600.11600.11603,359,300
07 Jan 20220.12000.12300.11500.12100.12107,178,300
06 Jan 20220.12000.12100.11600.11700.11701,761,500
05 Jan 20220.12500.12500.11800.11900.11903,509,200
04 Jan 20220.12700.12800.12200.12300.12305,844,400
03 Jan 20220.12600.12800.12400.12400.12405,249,000
31 Dec 20210.12600.12800.12300.12400.12402,028,400
30 Dec 20210.12900.13000.12400.12600.12602,014,200
29 Dec 20210.12600.13300.12200.12900.129018,270,800
28 Dec 20210.12800.12800.12200.12400.12404,710,400
27 Dec 20210.11900.12900.11800.12700.127014,066,900
24 Dec 20210.11900.12100.11700.11700.1170999,500
23 Dec 20210.11900.12200.11600.11800.11803,696,200
22 Dec 20210.12400.12500.11400.11800.11804,818,000
21 Dec 20210.11700.12400.11700.12100.12107,778,900
20 Dec 20210.12000.12000.11600.11600.11602,347,600
17 Dec 20210.12700.12700.12200.12200.12202,812,500
16 Dec 20210.12500.13000.12400.12600.12609,240,300
15 Dec 20210.12000.12600.11800.12300.12307,618,500
14 Dec 20210.13000.13000.11900.12000.12002,482,500
13 Dec 20210.13000.13300.12500.12800.1280883,300
10 Dec 20210.13600.13900.12300.13000.130014,411,700
09 Dec 20210.11200.13300.11000.13300.133026,991,200
08 Dec 20210.11500.11500.10800.11100.11103,539,400
07 Dec 20210.10400.11500.10400.11000.11007,321,900
06 Dec 20210.11500.11500.10200.10300.10304,159,000
03 Dec 20210.11700.12100.11200.11500.11505,973,500
02 Dec 20210.11900.12100.11500.11600.11602,514,600
01 Dec 20210.11600.12400.11600.11700.11704,577,900
30 Nov 20210.11600.13500.11500.11600.116025,687,800
29 Nov 20210.12500.12700.11300.11400.11407,624,700
26 Nov 20210.13100.13800.12300.12300.12308,896,200
25 Nov 20210.13000.13500.12600.13100.13103,830,600
24 Nov 20210.13600.13700.12800.13400.13401,700,100
23 Nov 20210.13000.14800.12400.13400.134027,566,600
22 Nov 20210.14700.15100.13000.13000.130029,713,800
19 Nov 20210.11700.17300.11700.16800.168085,842,100
18 Nov 20210.09900.10700.09700.10700.10709,074,000
17 Nov 20210.10000.10600.09800.09800.09807,542,000
16 Nov 20210.10600.11000.10200.10200.10202,656,500
15 Nov 20210.11300.11400.10400.10800.10804,738,100
12 Nov 20210.11100.11800.10700.11200.112019,702,900
11 Nov 20210.08500.11100.08500.11100.111044,613,900
10 Nov 20210.09000.09000.08000.08400.084012,487,700
09 Nov 20210.10000.10400.08900.08900.08909,280,000
08 Nov 20210.10500.10700.09100.10000.10007,982,200
05 Nov 20210.11100.11400.10300.10500.10509,171,500
03 Nov 20210.11500.11700.10500.10900.109010,767,700
02 Nov 20210.12100.12300.11100.11200.112015,128,200
01 Nov 20210.11200.12500.09800.12000.120097,868,200
29 Oct 20210.12600.12800.11600.11600.116014,231,200
28 Oct 20210.12400.13100.12300.12600.126013,201,800
27 Oct 20210.12600.13300.12200.12300.123025,201,300
26 Oct 20210.10200.13900.10100.12500.1250106,402,500
25 Oct 20210.08600.10200.08500.10000.100051,448,600
22 Oct 20210.07800.09400.07500.08600.086051,225,000
21 Oct 20210.07600.08900.07300.07900.079076,466,400
20 Oct 20210.05200.08300.04800.07800.0780143,774,100
19 Oct 20210.05000.05500.04800.05200.052045,386,400
18 Oct 20210.04500.04800.04300.04700.047023,563,800
15 Oct 20210.04100.04300.04000.04300.04305,776,700
14 Oct 20210.04100.04400.04000.04100.04106,879,800
13 Oct 20210.04700.05000.04200.04300.043037,423,200
12 Oct 20210.02900.04800.02900.04800.048096,820,700
11 Oct 20210.02800.02900.02800.02900.02902,628,000
08 Oct 20210.02900.03100.02700.02800.028019,993,100
07 Oct 20210.02500.02800.02500.02700.02707,436,800
06 Oct 20210.02400.02400.02400.02400.0240235,200
05 Oct 20210.02500.02500.02500.02500.0250-
04 Oct 20210.02500.02500.02500.02500.0250-
01 Oct 20210.02500.02500.02500.02500.0250-
30 Sep 20210.02400.02500.02100.02500.0250248,800
29 Sep 20210.02400.02400.02400.02400.0240-
28 Sep 20210.02400.02400.02400.02400.0240-
27 Sep 20210.02400.02400.02400.02400.0240-
24 Sep 20210.02400.02400.02300.02400.0240228,600
23 Sep 20210.02300.02300.02300.02300.0230-
22 Sep 20210.02300.02300.02300.02300.0230-
21 Sep 20210.02300.02300.02300.02300.0230-
20 Sep 20210.02300.02300.02300.02300.0230-
17 Sep 20210.02300.02300.02300.02300.0230-
16 Sep 20210.02300.02300.02300.02300.0230-
15 Sep 20210.02300.02300.02300.02300.0230-
14 Sep 20210.02300.02300.02300.02300.0230-
13 Sep 20210.02300.02300.02300.02300.02305,600
10 Sep 20210.02400.02400.02400.02400.0240-
09 Sep 20210.02400.02400.02400.02400.0240-
08 Sep 20210.02400.02400.02400.02400.0240-
07 Sep 20210.02400.02400.02400.02400.0240-
06 Sep 20210.02400.02400.02400.02400.0240-
03 Sep 20210.02400.02400.02400.02400.0240-
02 Sep 20210.02400.02400.02400.02400.0240-
01 Sep 20210.02400.02400.02400.02400.0240-
31 Aug 20210.02400.02400.02400.02400.0240-
30 Aug 20210.02400.02400.02400.02400.0240-
27 Aug 20210.02400.02400.02400.02400.0240-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...