Singapore markets closed

Sinjia Land Limited (5HH.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.02000.0000 (0.00%)
At close: 01:39PM SGT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20230.02000.02000.02000.02000.0200111,000
07 Dec 20230.02100.02100.02100.02100.0210-
06 Dec 20230.02100.02100.02100.02100.0210-
05 Dec 20230.02400.02500.02000.02100.0210120,200
04 Dec 20230.02100.02500.02000.02400.0240120,300
01 Dec 20230.02500.02500.02500.02500.025068,400
30 Nov 20230.02400.02400.02100.02200.0220164,800
29 Nov 20230.02600.02600.02500.02500.0250125,200
28 Nov 20230.02200.02200.02200.02200.0220-
27 Nov 20230.02300.02300.02100.02200.0220153,600
24 Nov 20230.02200.02500.02200.02400.0240292,000
23 Nov 20230.02000.02100.02000.02100.0210100,100
22 Nov 20230.02600.02600.02600.02600.0260-
21 Nov 20230.02500.02600.02500.02600.02601,911,000
20 Nov 20230.02600.02600.02600.02600.0260-
17 Nov 20230.02600.02600.02600.02600.0260-
16 Nov 20230.02600.02600.02200.02600.0260120,200
15 Nov 20230.02300.02700.02200.02700.0270120,200
14 Nov 20230.02600.02600.02600.02600.0260-
10 Nov 20230.02600.02600.02500.02600.0260170,100
09 Nov 20230.02500.02500.02500.02500.0250-
08 Nov 20230.02500.02500.02500.02500.0250160,000
07 Nov 20230.02400.02700.02400.02400.0240120,300
06 Nov 20230.02700.02700.02700.02700.0270-
03 Nov 20230.02600.02700.02600.02700.0270170,200
02 Nov 20230.02300.02300.02300.02300.0230-
01 Nov 20230.02300.02300.02300.02300.0230100,000
31 Oct 20230.02700.02700.02400.02400.0240100,200
30 Oct 20230.02500.02600.02400.02400.0240291,500
27 Oct 20230.02300.02700.02300.02600.0260150,300
26 Oct 20230.02600.02700.02600.02700.0270137,700
25 Oct 20230.02600.02600.02600.02600.0260-
24 Oct 20230.02500.02700.02500.02600.0260107,700
23 Oct 20230.02800.02800.02800.02800.0280-
20 Oct 20230.02800.02800.02700.02800.0280150,300
19 Oct 20230.02500.02500.02500.02500.0250-
18 Oct 20230.02400.02800.02400.02500.0250150,300
17 Oct 20230.02200.02800.02200.02500.025050,600
16 Oct 20230.02600.02600.02600.02600.0260100
13 Oct 20230.02900.02900.02700.02800.028086,800
12 Oct 20230.02600.02800.02600.02800.0280315,300
11 Oct 20230.02400.02900.02400.02800.0280300,500
10 Oct 20230.02300.02300.02300.02300.0230-
09 Oct 20230.02100.02800.02100.02300.023014,200
06 Oct 20230.02200.03000.02200.03000.030020,100
05 Oct 20230.02600.03000.02600.03000.0300250,100
04 Oct 20230.03000.03000.03000.03000.0300-
03 Oct 20230.03000.03000.03000.03000.0300141,600
02 Oct 20230.02700.02700.02700.02700.027026,900
29 Sept 20230.02900.02900.02700.02700.0270354,600
28 Sept 20230.02700.03200.02700.03200.0320100,300
27 Sept 20230.03000.03000.03000.03000.0300-
26 Sept 20230.03000.03000.03000.03000.0300-
25 Sept 20230.03000.03000.03000.03000.0300-
22 Sept 20230.03000.03000.03000.03000.0300340,100
21 Sept 20230.02700.03100.02700.02700.0270610,100
20 Sept 20230.02900.02900.02900.02900.0290-
19 Sept 20230.02700.03000.02700.02900.0290100,000
18 Sept 20230.03100.03100.02700.02700.0270100,400
15 Sept 20230.03000.03000.02700.02700.0270239,000
14 Sept 20230.02600.03000.02600.02900.0290514,000
13 Sept 20230.03000.03000.03000.03000.0300-
12 Sept 20230.03000.03000.03000.03000.0300100,000
11 Sept 20230.02600.02600.02600.02600.0260100,000
08 Sept 20230.03000.03000.03000.03000.0300220,000
07 Sept 20230.03000.03000.02500.02800.0280588,100
06 Sept 20230.03000.03000.03000.03000.0300-
05 Sept 20230.03000.03000.03000.03000.0300-
04 Sept 20230.03000.03000.03000.03000.0300-
31 Aug 20230.03000.03000.03000.03000.0300220,000
30 Aug 20230.03000.03300.02700.02800.0280638,400
29 Aug 20230.02600.03200.02600.03200.0320100,100
28 Aug 20230.03200.03200.03200.03200.0320-
25 Aug 20230.03000.03200.02500.03200.0320230,500
24 Aug 20230.02900.03000.02900.03000.0300211,200
23 Aug 20230.02600.03300.02600.02900.0290782,600
22 Aug 20230.02800.02800.02800.02800.0280-
21 Aug 20230.02900.02900.02700.02800.0280469,500
18 Aug 20230.03000.03000.03000.03000.0300200,000
17 Aug 20230.03100.03100.02700.02700.0270215,100
16 Aug 20230.03100.03100.03100.03100.0310-
15 Aug 20230.02900.03100.02700.03100.0310577,700
14 Aug 20230.03100.03100.03100.03100.0310-
11 Aug 20230.03000.03100.02800.03100.0310290,100
10 Aug 20230.02900.03000.02900.03000.0300874,500
08 Aug 20230.02900.02900.02900.02900.0290-
07 Aug 20230.02900.02900.02900.02900.0290100,000
04 Aug 20230.03000.03000.03000.03000.0300-
03 Aug 20230.03000.03100.03000.03000.0300814,200
02 Aug 20230.03100.03300.03000.03100.0310670,100
01 Aug 20230.03100.03100.03100.03100.0310-
31 Jul 20230.03100.03100.03100.03100.0310-
28 Jul 20230.03100.03100.03100.03100.0310100,000
27 Jul 20230.03000.03200.03000.03100.03101,418,100
26 Jul 20230.03000.03000.03000.03000.0300-
25 Jul 20230.03000.03000.03000.03000.0300-
24 Jul 20230.03000.03000.03000.03000.0300335,000
21 Jul 20230.03100.03100.03100.03100.0310-
20 Jul 20230.03000.03200.03000.03100.0310897,000
19 Jul 20230.03100.03100.03000.03000.0300680,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...