5HT.SI - Imperium Crown Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20230.00800.00800.00800.00800.0080-
01 Jun 20230.00800.00800.00800.00800.0080-
31 May 20230.00800.00800.00800.00800.0080-
30 May 20230.00800.00800.00800.00800.0080200,400
29 May 20230.00800.00800.00700.00700.00701,000,000
26 May 20230.00800.00800.00800.00800.0080-
25 May 20230.00800.00800.00800.00800.0080-
24 May 20230.00800.00800.00800.00800.0080300,000
23 May 20230.00800.00800.00800.00800.0080-
22 May 20230.00800.00800.00800.00800.0080-
19 May 20230.00800.00800.00800.00800.0080-
18 May 20230.00800.00800.00800.00800.0080-
17 May 20230.00800.00800.00800.00800.0080-
16 May 20230.00800.00800.00800.00800.0080-
15 May 20230.00800.00800.00800.00800.0080-
12 May 20230.00800.00800.00800.00800.0080-
11 May 20230.00800.00800.00800.00800.0080-
10 May 20230.00800.00800.00800.00800.0080160,000
09 May 20230.00800.00900.00800.00800.0080100,100
08 May 20230.00900.00900.00900.00900.0090-
05 May 20230.00900.00900.00900.00900.0090489,400
04 May 20230.00900.00900.00900.00900.0090-
03 May 20230.00900.00900.00900.00900.00901,279,600
02 May 20230.01000.01000.01000.01000.01001,000,400
28 Apr 20230.01100.01200.01000.01000.01006,098,100
27 Apr 20230.00900.00900.00900.00900.0090400,000
26 Apr 20230.00800.00800.00800.00800.0080-
25 Apr 20230.00800.00800.00800.00800.0080-
24 Apr 20230.00800.00800.00800.00800.0080700,000
21 Apr 20230.00800.00800.00800.00800.0080-
20 Apr 20230.00800.00800.00800.00800.0080-
19 Apr 20230.00800.00800.00800.00800.0080-
18 Apr 20230.00800.00800.00800.00800.0080-
17 Apr 20230.00800.00800.00800.00800.0080-
14 Apr 20230.00800.00800.00800.00800.0080-
13 Apr 20230.00800.00800.00800.00800.0080500,000
12 Apr 20230.00700.00700.00700.00700.0070-
11 Apr 20230.00700.00700.00700.00700.0070-
10 Apr 20230.00700.00700.00700.00700.0070-
06 Apr 20230.00700.00700.00700.00700.0070-
05 Apr 20230.00700.00700.00700.00700.0070-
04 Apr 20230.00700.00700.00700.00700.0070-
03 Apr 20230.00700.00700.00700.00700.0070-
31 Mar 20230.00700.00700.00700.00700.0070-
30 Mar 20230.00700.00700.00700.00700.0070-
29 Mar 20230.00700.00700.00700.00700.0070-
28 Mar 20230.00700.00700.00700.00700.0070-
27 Mar 20230.00700.00700.00700.00700.0070-
24 Mar 20230.00700.00700.00700.00700.0070-
23 Mar 20230.00700.00700.00700.00700.0070-
22 Mar 20230.00700.00700.00700.00700.0070-
21 Mar 20230.00700.00700.00700.00700.0070-
20 Mar 20230.00700.00700.00700.00700.0070-
17 Mar 20230.00700.00700.00700.00700.0070-
16 Mar 20230.00800.00800.00700.00700.0070151,000
15 Mar 20230.00800.00800.00800.00800.0080-
14 Mar 20230.00800.00800.00800.00800.0080-
13 Mar 20230.00800.00800.00800.00800.0080-
10 Mar 20230.00800.00800.00800.00800.0080-
09 Mar 20230.00800.00800.00800.00800.0080-
08 Mar 20230.00700.00800.00700.00800.008050,200
07 Mar 20230.00800.00900.00800.00900.009020,000
06 Mar 20230.00900.00900.00900.00900.0090-
03 Mar 20230.00900.00900.00800.00900.00902,028,000
02 Mar 20230.00900.00900.00900.00900.0090510,000
01 Mar 20230.01000.01000.01000.01000.0100-
28 Feb 20230.01000.01000.01000.01000.0100-
27 Feb 20230.01000.01000.01000.01000.0100-
24 Feb 20230.01000.01000.01000.01000.0100-
23 Feb 20230.01000.01000.01000.01000.0100-
22 Feb 20230.01000.01000.01000.01000.0100-
21 Feb 20230.00900.01000.00900.01000.0100634,200
20 Feb 20230.00900.01000.00900.01000.0100200
17 Feb 20230.01000.01000.01000.01000.01001,528,000
16 Feb 20230.01000.01000.01000.01000.0100100,000
15 Feb 20230.01000.01000.00900.00900.00901,118,400
14 Feb 20230.01000.01000.01000.01000.0100-
13 Feb 20230.01000.01000.01000.01000.0100-
10 Feb 20230.01000.01000.01000.01000.0100-
09 Feb 20230.01000.01000.01000.01000.0100-
08 Feb 20230.01000.01000.01000.01000.0100365,900
07 Feb 20230.01000.01000.01000.01000.01001,975,000
06 Feb 20230.01100.01100.01100.01100.0110-
03 Feb 20230.01100.01100.01100.01100.0110-
02 Feb 20230.01100.01100.01100.01100.0110300,000
01 Feb 20230.01100.01100.01100.01100.0110-
31 Jan 20230.01100.01100.01100.01100.0110-
30 Jan 20230.01100.01100.01100.01100.0110-
27 Jan 20230.01100.01100.01100.01100.0110-
26 Jan 20230.01000.01100.01000.01100.0110597,100
25 Jan 20230.01000.01000.01000.01000.01001,750,000
20 Jan 20230.01100.01100.01100.01100.0110-
19 Jan 20230.01100.01100.01100.01100.0110254,200
18 Jan 20230.01100.01100.01000.01100.0110801,900
17 Jan 20230.01100.01100.01100.01100.0110-
16 Jan 20230.01100.01100.01100.01100.01103,887,400
13 Jan 20230.01200.01200.01200.01200.0120-
12 Jan 20230.01200.01200.01200.01200.0120-
11 Jan 20230.01200.01200.01200.01200.0120-
10 Jan 20230.01200.01200.01200.01200.0120-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...