Singapore markets closed

Sinjia Land Limited (5HH.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0740+0.0020 (+2.78%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.07300.07500.07100.07400.07404,175,600
23 Jun 20220.07400.07400.07100.07200.07202,174,800
22 Jun 20220.08100.08300.07300.07300.073014,156,600
21 Jun 20220.07600.08000.07500.07900.07905,816,700
20 Jun 20220.07700.07700.07400.07400.0740275,000
17 Jun 20220.07600.08000.07600.08000.08005,100
16 Jun 20220.07800.08600.07700.07900.079023,969,800
15 Jun 20220.07300.07900.07100.07600.07603,148,200
14 Jun 20220.07300.07500.07300.07300.0730451,500
13 Jun 20220.07600.07600.07400.07400.0740770,100
10 Jun 20220.07600.07800.07600.07600.0760628,500
09 Jun 20220.07800.08000.07600.07600.0760725,000
08 Jun 20220.07600.08000.07600.07800.0780853,000
07 Jun 20220.08100.08100.07600.07700.07701,136,300
06 Jun 20220.07700.08200.07700.08000.08001,622,400
03 Jun 20220.08000.08100.07800.07800.0780550,800
02 Jun 20220.08100.08200.07900.07900.0790410,500
01 Jun 20220.08300.08400.08000.08000.08001,573,900
31 May 20220.07700.08500.07700.08300.08304,788,300
30 May 20220.07600.07900.07500.07700.07701,158,200
27 May 20220.07700.07700.07500.07500.0750596,000
26 May 20220.07500.07800.07500.07700.07701,317,200
25 May 20220.07500.07600.07400.07400.0740986,200
24 May 20220.07800.07800.07400.07400.0740500,200
23 May 20220.08100.08100.07500.07800.07801,166,800
20 May 20220.07600.08000.07400.07900.07902,229,000
19 May 20220.08300.08500.07300.07400.07404,006,700
18 May 20220.08600.08800.08400.08600.08601,859,900
17 May 20220.09100.09300.08600.08600.08602,713,000
13 May 20220.09400.09500.09000.09000.09004,335,800
12 May 20220.09400.10000.09100.09300.093017,025,000
11 May 20220.09100.09300.09100.09200.09202,645,800
10 May 20220.09100.09200.08900.09000.09003,051,500
09 May 20220.09300.09500.09100.09100.09101,758,200
06 May 20220.09500.09600.09300.09300.09303,017,900
05 May 20220.10000.10000.09600.09600.09602,834,700
04 May 20220.09700.10200.09600.09700.09707,004,600
29 Apr 20220.09800.09900.09600.09600.09601,264,600
28 Apr 20220.10100.10100.09600.09700.09703,685,200
27 Apr 20220.09600.10200.09600.09900.09904,770,700
26 Apr 20220.10000.10200.09800.09800.09803,285,100
25 Apr 20220.10000.10300.09800.09800.09802,102,700
22 Apr 20220.10500.10500.10200.10200.10204,335,700
21 Apr 20220.10700.10900.10400.10400.10405,202,000
20 Apr 20220.10600.10900.10500.10600.10603,836,800
19 Apr 20220.10400.10800.10400.10500.10505,093,600
18 Apr 20220.10700.10800.10400.10400.10405,143,000
14 Apr 20220.11000.11200.10700.10800.10802,658,800
13 Apr 20220.11000.11200.10900.11000.11005,469,600
12 Apr 20220.11000.11300.10700.10900.10905,662,100
11 Apr 20220.11500.11900.11100.11100.11108,960,200
08 Apr 20220.11300.11600.11100.11400.11406,755,100
07 Apr 20220.11000.11400.11000.11100.11104,396,500
06 Apr 20220.11400.11400.10900.11200.112011,934,700
05 Apr 20220.10800.11200.10600.11100.111010,511,600
04 Apr 20220.10700.11000.10500.10600.10605,105,400
01 Apr 20220.10600.10800.10500.10500.10502,769,600
31 Mar 20220.11100.11200.10800.10800.10802,241,400
30 Mar 20220.11500.11700.10800.11000.11005,737,700
29 Mar 20220.11100.11700.11100.11400.114015,420,500
28 Mar 20220.10500.11300.10500.11000.110012,984,800
25 Mar 20220.10700.10800.10400.10400.10402,683,500
24 Mar 20220.10400.10900.10300.10500.10503,225,300
23 Mar 20220.10200.10900.10200.10500.10507,829,400
22 Mar 20220.09600.10300.09300.10000.10007,827,600
21 Mar 20220.10000.10000.09300.09400.09401,404,100
18 Mar 20220.09700.10000.09600.09600.09604,039,800
17 Mar 20220.10100.10200.09600.09700.09702,353,700
16 Mar 20220.09800.10200.09500.09900.09902,420,200
15 Mar 20220.09900.10100.09500.09500.09502,957,000
14 Mar 20220.10700.10700.10000.10100.10104,914,000
11 Mar 20220.10700.10700.10500.10500.10503,723,500
10 Mar 20220.10900.11000.10600.10600.10605,415,300
09 Mar 20220.10700.10900.10500.10700.10704,134,700
08 Mar 20220.10600.11100.10600.10600.10604,116,600
07 Mar 20220.11100.11200.10500.10700.10703,380,700
04 Mar 20220.10800.11600.10600.11200.11209,504,900
03 Mar 20220.10700.11100.10600.10900.10904,942,100
02 Mar 20220.10700.11000.10400.10600.10606,035,200
01 Mar 20220.10700.11100.10700.10800.10806,665,700
28 Feb 20220.11000.11000.10300.10500.10503,725,700
25 Feb 20220.10800.11100.10700.10800.10804,743,400
24 Feb 20220.11200.11300.10300.10500.10507,601,600
23 Feb 20220.10500.11300.10500.11200.112010,027,000
22 Feb 20220.11000.11100.10400.10500.10507,772,200
21 Feb 20220.11700.11700.11100.11200.11203,977,200
18 Feb 20220.11400.11800.11400.11600.11604,722,800
17 Feb 20220.12000.12100.11500.11600.11603,742,000
16 Feb 20220.11800.12600.11800.12000.120016,637,900
15 Feb 20220.11400.11900.11200.11500.11508,897,000
14 Feb 20220.12000.12300.11300.11300.11308,419,400
11 Feb 20220.12600.12900.12300.12400.12404,579,500
10 Feb 20220.13600.13900.12700.12800.12809,710,400
09 Feb 20220.12700.13900.12600.13600.136019,742,100
08 Feb 20220.11800.12900.11500.12700.127029,738,200
07 Feb 20220.10200.12200.10200.11800.118020,769,600
04 Feb 20220.10400.10500.10100.10200.10204,584,700
03 Feb 20220.10100.10600.10100.10100.10103,546,600
31 Jan 20220.10200.10200.09800.10100.10102,828,200
28 Jan 20220.10300.10300.09800.10100.10103,763,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...