Yahoo

Mail

Singapore markets close in 2 hours 12 minutes

Straits Times Index
3,381.43
-2.86(-0.08%)
Nikkei
27,693.65
+184.19(+0.67%)
Hang Seng
21,161.46
-499.01(-2.30%)
FTSE 100
7,901.80
+81.64(+1.04%)
BTC-USD
22,804.66
-606.75(-2.59%)
CMC Crypto 200
523.80
-13.05(-2.43%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	0.0440	0.0470	0.0440	0.0460	0.0460	6,268,300
03 Feb 2023	0.0460	0.0460	0.0430	0.0440	0.0440	8,300,900
02 Feb 2023	0.0420	0.0450	0.0410	0.0450	0.0450	8,836,200
01 Feb 2023	0.0420	0.0440	0.0410	0.0420	0.0420	6,124,200
31 Jan 2023	0.0400	0.0420	0.0400	0.0420	0.0420	3,320,500
30 Jan 2023	0.0430	0.0430	0.0390	0.0400	0.0400	2,147,900
27 Jan 2023	0.0440	0.0450	0.0410	0.0420	0.0420	9,339,800
26 Jan 2023	0.0410	0.0430	0.0410	0.0420	0.0420	3,797,700
25 Jan 2023	0.0410	0.0420	0.0400	0.0420	0.0420	4,713,000
20 Jan 2023	0.0390	0.0410	0.0390	0.0400	0.0400	6,921,700
19 Jan 2023	0.0390	0.0400	0.0380	0.0390	0.0390	3,622,800
18 Jan 2023	0.0360	0.0390	0.0360	0.0380	0.0380	1,915,100
17 Jan 2023	0.0360	0.0380	0.0350	0.0370	0.0370	3,715,000
16 Jan 2023	0.0380	0.0390	0.0360	0.0360	0.0360	2,185,100
13 Jan 2023	0.0390	0.0390	0.0370	0.0380	0.0380	1,720,900
12 Jan 2023	0.0390	0.0400	0.0380	0.0380	0.0380	2,768,900
11 Jan 2023	0.0400	0.0410	0.0390	0.0390	0.0390	2,741,700
10 Jan 2023	0.0400	0.0410	0.0380	0.0390	0.0390	2,760,300
09 Jan 2023	0.0400	0.0420	0.0390	0.0390	0.0390	3,053,200
06 Jan 2023	0.0390	0.0410	0.0390	0.0400	0.0400	3,091,200
05 Jan 2023	0.0380	0.0400	0.0380	0.0390	0.0390	2,713,300
04 Jan 2023	0.0400	0.0400	0.0360	0.0380	0.0380	5,487,500
03 Jan 2023	0.0390	0.0410	0.0390	0.0400	0.0400	3,085,300
30 Dec 2022	0.0410	0.0410	0.0390	0.0390	0.0390	1,933,200
29 Dec 2022	0.0410	0.0420	0.0400	0.0410	0.0410	2,732,800
28 Dec 2022	0.0410	0.0450	0.0410	0.0420	0.0420	15,617,700
27 Dec 2022	0.0380	0.0420	0.0380	0.0400	0.0400	6,155,100
23 Dec 2022	0.0400	0.0410	0.0380	0.0380	0.0380	3,286,200
22 Dec 2022	0.0420	0.0430	0.0380	0.0410	0.0410	4,025,200
21 Dec 2022	0.0420	0.0440	0.0400	0.0410	0.0410	5,089,500
20 Dec 2022	0.0430	0.0440	0.0400	0.0410	0.0410	3,037,900
19 Dec 2022	0.0460	0.0470	0.0410	0.0420	0.0420	4,655,000
16 Dec 2022	0.0450	0.0470	0.0430	0.0450	0.0450	4,444,300
15 Dec 2022	0.0480	0.0480	0.0440	0.0440	0.0440	5,164,200
14 Dec 2022	0.0510	0.0530	0.0480	0.0480	0.0480	4,247,200
13 Dec 2022	0.0510	0.0540	0.0500	0.0500	0.0500	7,819,900
12 Dec 2022	0.0510	0.0520	0.0470	0.0490	0.0490	2,969,400
09 Dec 2022	0.0530	0.0560	0.0500	0.0510	0.0510	7,056,900
08 Dec 2022	0.0430	0.0550	0.0430	0.0530	0.0530	17,093,800
07 Dec 2022	0.0410	0.0450	0.0400	0.0440	0.0440	12,377,500
06 Dec 2022	0.0380	0.0420	0.0370	0.0410	0.0410	14,542,100
05 Dec 2022	0.0380	0.0390	0.0350	0.0380	0.0380	4,418,400
02 Dec 2022	0.0360	0.0370	0.0350	0.0360	0.0360	1,017,000
01 Dec 2022	0.0370	0.0380	0.0350	0.0360	0.0360	1,168,000
30 Nov 2022	0.0320	0.0380	0.0320	0.0380	0.0380	12,796,700
29 Nov 2022	0.0320	0.0330	0.0310	0.0330	0.0330	2,204,200
28 Nov 2022	0.0310	0.0330	0.0300	0.0310	0.0310	840,200
25 Nov 2022	0.0320	0.0320	0.0300	0.0320	0.0320	813,100
24 Nov 2022	0.0310	0.0340	0.0310	0.0310	0.0310	2,850,600
23 Nov 2022	0.0300	0.0330	0.0290	0.0310	0.0310	3,218,500
22 Nov 2022	0.0280	0.0310	0.0280	0.0290	0.0290	895,800
21 Nov 2022	0.0320	0.0320	0.0290	0.0320	0.0320	789,700
18 Nov 2022	0.0340	0.0340	0.0310	0.0330	0.0330	949,000
17 Nov 2022	0.0350	0.0350	0.0320	0.0350	0.0350	1,295,600
16 Nov 2022	0.0310	0.0420	0.0310	0.0370	0.0370	12,145,700
15 Nov 2022	0.0270	0.0290	0.0270	0.0290	0.0290	1,185,700
14 Nov 2022	0.0260	0.0270	0.0260	0.0270	0.0270	266,800
11 Nov 2022	0.0240	0.0270	0.0230	0.0250	0.0250	508,400
10 Nov 2022	0.0250	0.0260	0.0220	0.0220	0.0220	144,700
09 Nov 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
08 Nov 2022	0.0230	0.0240	0.0230	0.0240	0.0240	112,000
07 Nov 2022	0.0240	0.0250	0.0240	0.0240	0.0240	409,600
04 Nov 2022	0.0250	0.0250	0.0220	0.0240	0.0240	62,400
03 Nov 2022	0.0260	0.0260	0.0220	0.0260	0.0260	20,200
02 Nov 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
01 Nov 2022	0.0230	0.0240	0.0230	0.0240	0.0240	132,200
31 Oct 2022	0.0220	0.0220	0.0220	0.0220	0.0220	60,000
28 Oct 2022	0.0230	0.0240	0.0210	0.0220	0.0220	85,600
27 Oct 2022	0.0220	0.0230	0.0220	0.0230	0.0230	220,000
26 Oct 2022	0.0240	0.0240	0.0220	0.0220	0.0220	96,300
25 Oct 2022	0.0240	0.0250	0.0230	0.0240	0.0240	199,600
21 Oct 2022	0.0230	0.0250	0.0230	0.0240	0.0240	993,200
20 Oct 2022	0.0220	0.0230	0.0220	0.0220	0.0220	286,600
19 Oct 2022	0.0250	0.0250	0.0220	0.0220	0.0220	286,600
18 Oct 2022	0.0240	0.0240	0.0220	0.0220	0.0220	90,000
17 Oct 2022	0.0200	0.0230	0.0200	0.0220	0.0220	1,203,000
14 Oct 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
13 Oct 2022	0.0200	0.0220	0.0200	0.0220	0.0220	35,100
12 Oct 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
11 Oct 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
10 Oct 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
07 Oct 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
06 Oct 2022	0.0250	0.0250	0.0230	0.0230	0.0230	70,000
05 Oct 2022	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
04 Oct 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
03 Oct 2022	0.0210	0.0230	0.0210	0.0230	0.0230	12,100
30 Sept 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
29 Sept 2022	0.0240	0.0240	0.0220	0.0230	0.0230	41,100
28 Sept 2022	0.0230	0.0230	0.0210	0.0220	0.0220	578,000
27 Sept 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
26 Sept 2022	0.0250	0.0250	0.0220	0.0240	0.0240	112,400
23 Sept 2022	0.0250	0.0250	0.0250	0.0250	0.0250	41,000
22 Sept 2022	0.0250	0.0250	0.0220	0.0220	0.0220	16,000
21 Sept 2022	0.0230	0.0250	0.0220	0.0240	0.0240	462,300
20 Sept 2022	0.0290	0.0290	0.0240	0.0240	0.0240	164,800
19 Sept 2022	0.0300	0.0300	0.0250	0.0290	0.0290	141,100
16 Sept 2022	0.0250	0.0280	0.0250	0.0280	0.0280	250,100
15 Sept 2022	0.0290	0.0300	0.0250	0.0290	0.0290	153,200
14 Sept 2022	0.0310	0.0310	0.0240	0.0280	0.0280	2,104,300
13 Sept 2022	0.0280	0.0310	0.0250	0.0300	0.0300	1,043,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,381.43-2.86(-0.08%)

Nikkei27,693.65+184.19(+0.67%)

Hang Seng21,161.46-499.01(-2.30%)

FTSE 1007,901.80+81.64(+1.04%)

BTC-USD22,804.66-606.75(-2.59%)

CMC Crypto 200523.80-13.05(-2.43%)

Sinjia Land Limited (5HH.SI)

Straits Times Index
3,381.43
-2.86(-0.08%)

Nikkei
27,693.65
+184.19(+0.67%)

Hang Seng
21,161.46
-499.01(-2.30%)

FTSE 100
7,901.80
+81.64(+1.04%)

BTC-USD
22,804.66
-606.75(-2.59%)

CMC Crypto 200
523.80
-13.05(-2.43%)