Singapore markets close in 2 hours 12 minutes

Sinjia Land Limited (5HH.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0460+0.0020 (+4.55%)
As of 02:38PM SGT. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20230.04400.04700.04400.04600.04606,268,300
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
06 Jan 20230.03900.04100.03900.04000.04003,091,200
05 Jan 20230.03800.04000.03800.03900.03902,713,300
04 Jan 20230.04000.04000.03600.03800.03805,487,500
03 Jan 20230.03900.04100.03900.04000.04003,085,300
30 Dec 20220.04100.04100.03900.03900.03901,933,200
29 Dec 20220.04100.04200.04000.04100.04102,732,800
28 Dec 20220.04100.04500.04100.04200.042015,617,700
27 Dec 20220.03800.04200.03800.04000.04006,155,100
23 Dec 20220.04000.04100.03800.03800.03803,286,200
22 Dec 20220.04200.04300.03800.04100.04104,025,200
21 Dec 20220.04200.04400.04000.04100.04105,089,500
20 Dec 20220.04300.04400.04000.04100.04103,037,900
19 Dec 20220.04600.04700.04100.04200.04204,655,000
16 Dec 20220.04500.04700.04300.04500.04504,444,300
15 Dec 20220.04800.04800.04400.04400.04405,164,200
14 Dec 20220.05100.05300.04800.04800.04804,247,200
13 Dec 20220.05100.05400.05000.05000.05007,819,900
12 Dec 20220.05100.05200.04700.04900.04902,969,400
09 Dec 20220.05300.05600.05000.05100.05107,056,900
08 Dec 20220.04300.05500.04300.05300.053017,093,800
07 Dec 20220.04100.04500.04000.04400.044012,377,500
06 Dec 20220.03800.04200.03700.04100.041014,542,100
05 Dec 20220.03800.03900.03500.03800.03804,418,400
02 Dec 20220.03600.03700.03500.03600.03601,017,000
01 Dec 20220.03700.03800.03500.03600.03601,168,000
30 Nov 20220.03200.03800.03200.03800.038012,796,700
29 Nov 20220.03200.03300.03100.03300.03302,204,200
28 Nov 20220.03100.03300.03000.03100.0310840,200
25 Nov 20220.03200.03200.03000.03200.0320813,100
24 Nov 20220.03100.03400.03100.03100.03102,850,600
23 Nov 20220.03000.03300.02900.03100.03103,218,500
22 Nov 20220.02800.03100.02800.02900.0290895,800
21 Nov 20220.03200.03200.02900.03200.0320789,700
18 Nov 20220.03400.03400.03100.03300.0330949,000
17 Nov 20220.03500.03500.03200.03500.03501,295,600
16 Nov 20220.03100.04200.03100.03700.037012,145,700
15 Nov 20220.02700.02900.02700.02900.02901,185,700
14 Nov 20220.02600.02700.02600.02700.0270266,800
11 Nov 20220.02400.02700.02300.02500.0250508,400
10 Nov 20220.02500.02600.02200.02200.0220144,700
09 Nov 20220.02400.02400.02400.02400.0240-
08 Nov 20220.02300.02400.02300.02400.0240112,000
07 Nov 20220.02400.02500.02400.02400.0240409,600
04 Nov 20220.02500.02500.02200.02400.024062,400
03 Nov 20220.02600.02600.02200.02600.026020,200
02 Nov 20220.02400.02400.02400.02400.0240-
01 Nov 20220.02300.02400.02300.02400.0240132,200
31 Oct 20220.02200.02200.02200.02200.022060,000
28 Oct 20220.02300.02400.02100.02200.022085,600
27 Oct 20220.02200.02300.02200.02300.0230220,000
26 Oct 20220.02400.02400.02200.02200.022096,300
25 Oct 20220.02400.02500.02300.02400.0240199,600
21 Oct 20220.02300.02500.02300.02400.0240993,200
20 Oct 20220.02200.02300.02200.02200.0220286,600
19 Oct 20220.02500.02500.02200.02200.0220286,600
18 Oct 20220.02400.02400.02200.02200.022090,000
17 Oct 20220.02000.02300.02000.02200.02201,203,000
14 Oct 20220.02200.02200.02200.02200.0220-
13 Oct 20220.02000.02200.02000.02200.022035,100
12 Oct 20220.02300.02300.02300.02300.0230-
11 Oct 20220.02300.02300.02300.02300.0230-
10 Oct 20220.02300.02300.02300.02300.0230-
07 Oct 20220.02300.02300.02300.02300.0230-
06 Oct 20220.02500.02500.02300.02300.023070,000
05 Oct 20220.02500.02500.02500.02500.02504,000
04 Oct 20220.02300.02300.02300.02300.0230-
03 Oct 20220.02100.02300.02100.02300.023012,100
30 Sept 20220.02300.02300.02300.02300.0230-
29 Sept 20220.02400.02400.02200.02300.023041,100
28 Sept 20220.02300.02300.02100.02200.0220578,000
27 Sept 20220.02400.02400.02400.02400.0240-
26 Sept 20220.02500.02500.02200.02400.0240112,400
23 Sept 20220.02500.02500.02500.02500.025041,000
22 Sept 20220.02500.02500.02200.02200.022016,000
21 Sept 20220.02300.02500.02200.02400.0240462,300
20 Sept 20220.02900.02900.02400.02400.0240164,800
19 Sept 20220.03000.03000.02500.02900.0290141,100
16 Sept 20220.02500.02800.02500.02800.0280250,100
15 Sept 20220.02900.03000.02500.02900.0290153,200
14 Sept 20220.03100.03100.02400.02800.02802,104,300
13 Sept 20220.02800.03100.02500.03000.03001,043,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...