Yahoo

Mail

Singapore markets open in 8 hours 44 minutes

Straits Times Index
3,378.29
-15.92(-0.47%)
S&P 500
4,047.71
-22.85(-0.56%)
Dow
33,981.01
+2.93(+0.01%)
Nasdaq
11,472.16
-149.55(-1.29%)
BTC-USD
23,212.19
-294.85(-1.25%)
CMC Crypto 200
524.62
-13.25(-2.46%)

Imperium Crown Limited (5HT.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0110

0.0000

(0.00%)

At close: 03:54PM SGT

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
26 Jan 2023	0.0100	0.0110	0.0100	0.0110	0.0110	597,100
25 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,750,000
20 Jan 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 Jan 2023	0.0110	0.0110	0.0110	0.0110	0.0110	254,200
18 Jan 2023	0.0110	0.0110	0.0100	0.0110	0.0110	801,900
17 Jan 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
16 Jan 2023	0.0110	0.0110	0.0110	0.0110	0.0110	3,887,400
13 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
11 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
10 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
09 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	1,430,400
06 Jan 2023	0.0110	0.0110	0.0110	0.0110	0.0110	170,600
05 Jan 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 Jan 2023	0.0110	0.0110	0.0110	0.0110	0.0110	2,150,100
03 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
30 Dec 2022	0.0120	0.0130	0.0120	0.0130	0.0130	322,700
29 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
28 Dec 2022	0.0130	0.0130	0.0110	0.0120	0.0120	186,100
27 Dec 2022	0.0120	0.0130	0.0120	0.0120	0.0120	956,300
23 Dec 2022	0.0120	0.0120	0.0110	0.0120	0.0120	26,300
22 Dec 2022	0.0110	0.0120	0.0110	0.0110	0.0110	580,100
21 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	300,000
20 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1,393,900
19 Dec 2022	0.0120	0.0120	0.0110	0.0110	0.0110	971,000
16 Dec 2022	0.0120	0.0120	0.0110	0.0110	0.0110	1,859,500
15 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	1,122,500
14 Dec 2022	0.0120	0.0130	0.0120	0.0120	0.0120	7,816,200
13 Dec 2022	0.0120	0.0140	0.0120	0.0120	0.0120	3,045,700
12 Dec 2022	0.0130	0.0130	0.0120	0.0120	0.0120	3,385,200
09 Dec 2022	0.0130	0.0140	0.0130	0.0140	0.0140	4,040,000
08 Dec 2022	0.0140	0.0140	0.0130	0.0140	0.0140	1,470,000
07 Dec 2022	0.0150	0.0150	0.0140	0.0140	0.0140	7,467,700
06 Dec 2022	0.0180	0.0190	0.0150	0.0170	0.0170	11,157,500
05 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
02 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
01 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
30 Nov 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
29 Nov 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
28 Nov 2022	0.0160	0.0160	0.0150	0.0160	0.0160	3,800,200
25 Nov 2022	0.0170	0.0170	0.0160	0.0160	0.0160	1,100,100
24 Nov 2022	0.0150	0.0170	0.0150	0.0170	0.0170	4,883,500
23 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	200,000
22 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,000,000
21 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	90,200
18 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	150,000
17 Nov 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
16 Nov 2022	0.0160	0.0160	0.0160	0.0160	0.0160	609,900
15 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	200,000
14 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	500,100
11 Nov 2022	0.0160	0.0170	0.0160	0.0160	0.0160	211,900
10 Nov 2022	0.0140	0.0160	0.0140	0.0160	0.0160	814,200
09 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
07 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,250,000
04 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,150,000
03 Nov 2022	0.0160	0.0160	0.0160	0.0160	0.0160	200,000
02 Nov 2022	0.0160	0.0160	0.0160	0.0160	0.0160	300,000
01 Nov 2022	0.0150	0.0160	0.0150	0.0160	0.0160	2,968,600
31 Oct 2022	0.0160	0.0160	0.0150	0.0160	0.0160	3,164,000
28 Oct 2022	0.0160	0.0160	0.0150	0.0150	0.0150	3,110,000
27 Oct 2022	0.0160	0.0160	0.0160	0.0160	0.0160	3,219,700
26 Oct 2022	0.0160	0.0160	0.0160	0.0160	0.0160	957,700
25 Oct 2022	0.0160	0.0160	0.0160	0.0160	0.0160	1,950,000
21 Oct 2022	0.0170	0.0170	0.0160	0.0160	0.0160	3,968,500
20 Oct 2022	0.0160	0.0190	0.0160	0.0180	0.0180	21,277,500
19 Oct 2022	0.0170	0.0170	0.0160	0.0170	0.0170	740,100
18 Oct 2022	0.0170	0.0170	0.0170	0.0170	0.0170	190,700
17 Oct 2022	0.0170	0.0180	0.0160	0.0170	0.0170	7,873,800
14 Oct 2022	0.0160	0.0180	0.0160	0.0170	0.0170	10,873,100
13 Oct 2022	0.0150	0.0170	0.0150	0.0160	0.0160	9,892,500
12 Oct 2022	0.0150	0.0150	0.0150	0.0150	0.0150	460,000
11 Oct 2022	0.0150	0.0160	0.0150	0.0150	0.0150	1,122,400
10 Oct 2022	0.0160	0.0160	0.0160	0.0160	0.0160	1,148,000
07 Oct 2022	0.0160	0.0160	0.0150	0.0150	0.0150	515,700
06 Oct 2022	0.0170	0.0170	0.0160	0.0160	0.0160	900,400
05 Oct 2022	0.0160	0.0160	0.0160	0.0160	0.0160	5,719,300
04 Oct 2022	0.0150	0.0160	0.0150	0.0150	0.0150	950,100
03 Oct 2022	0.0150	0.0160	0.0140	0.0150	0.0150	4,411,600
30 Sept 2022	0.0150	0.0160	0.0150	0.0150	0.0150	7,828,000
29 Sept 2022	0.0160	0.0160	0.0150	0.0150	0.0150	1,438,400
28 Sept 2022	0.0160	0.0170	0.0160	0.0160	0.0160	6,041,900
27 Sept 2022	0.0160	0.0180	0.0160	0.0170	0.0170	11,053,100
26 Sept 2022	0.0160	0.0160	0.0150	0.0150	0.0150	7,759,400
23 Sept 2022	0.0160	0.0160	0.0160	0.0160	0.0160	337,100
22 Sept 2022	0.0160	0.0160	0.0160	0.0160	0.0160	2,230,100
21 Sept 2022	0.0170	0.0170	0.0160	0.0160	0.0160	1,745,300
20 Sept 2022	0.0160	0.0170	0.0160	0.0160	0.0160	6,076,900
19 Sept 2022	0.0160	0.0160	0.0150	0.0150	0.0150	4,403,600
16 Sept 2022	0.0170	0.0170	0.0160	0.0170	0.0170	5,902,400
15 Sept 2022	0.0180	0.0180	0.0170	0.0170	0.0170	1,690,200
14 Sept 2022	0.0170	0.0180	0.0170	0.0170	0.0170	7,275,900
13 Sept 2022	0.0190	0.0190	0.0170	0.0170	0.0170	10,545,800
12 Sept 2022	0.0190	0.0200	0.0190	0.0190	0.0190	4,483,500
09 Sept 2022	0.0200	0.0220	0.0180	0.0190	0.0190	9,879,300
08 Sept 2022	0.0190	0.0210	0.0180	0.0210	0.0210	9,548,300
07 Sept 2022	0.0200	0.0200	0.0190	0.0190	0.0190	4,715,500
06 Sept 2022	0.0240	0.0240	0.0190	0.0200	0.0200	20,094,900
05 Sept 2022	0.0220	0.0250	0.0210	0.0240	0.0240	73,752,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,378.29-15.92(-0.47%)

S&P 5004,047.71-22.85(-0.56%)

Dow33,981.01+2.93(+0.01%)

Nasdaq11,472.16-149.55(-1.29%)

BTC-USD23,212.19-294.85(-1.25%)

CMC Crypto 200524.62-13.25(-2.46%)

Imperium Crown Limited (5HT.SI)

Straits Times Index
3,378.29
-15.92(-0.47%)

S&P 500
4,047.71
-22.85(-0.56%)

Dow
33,981.01
+2.93(+0.01%)

Nasdaq
11,472.16
-149.55(-1.29%)

BTC-USD
23,212.19
-294.85(-1.25%)

CMC Crypto 200
524.62
-13.25(-2.46%)