Singapore markets closed

Imperium Crown Limited (5HT.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.01200.0000 (0.00%)
At close: 10:25AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20200.01200.01200.01200.01200.0120-
17 Sep 20200.01200.01200.01200.01200.0120-
16 Sep 20200.01200.01200.01200.01200.01205,000
15 Sep 20200.01100.01200.01100.01200.012024,618,400
14 Sep 20200.01100.01100.01100.01100.0110-
11 Sep 20200.01100.01100.01100.01100.01101,018,400
10 Sep 20200.01200.01200.01200.01200.0120460,000
09 Sep 20200.01200.01200.01200.01200.0120-
08 Sep 20200.01200.01200.01200.01200.0120-
07 Sep 20200.01200.01200.01200.01200.01201,598,000
04 Sep 20200.01200.01300.01200.01200.01202,275,500
03 Sep 20200.01200.01200.01100.01200.01201,634,000
02 Sep 20200.01200.01200.01200.01200.0120-
01 Sep 20200.01200.01200.01200.01200.01201,880,100
31 Aug 20200.01400.01400.01200.01300.01303,945,100
28 Aug 20200.01300.01500.01300.01300.013014,959,300
27 Aug 20200.01300.01400.01300.01300.01304,404,900
26 Aug 20200.01200.01300.01200.01200.0120736,100
25 Aug 20200.01200.01200.01200.01200.0120-
24 Aug 20200.01200.01200.01200.01200.01201,000,000
21 Aug 20200.01100.01100.01000.01000.01001,136,100
20 Aug 20200.01100.01100.01100.01100.0110-
19 Aug 20200.01100.01100.01100.01100.0110-
18 Aug 20200.01100.01100.01100.01100.0110-
17 Aug 20200.01100.01100.01100.01100.0110900,000
14 Aug 20200.01200.01200.01200.01200.0120180,000
13 Aug 20200.01100.01200.01100.01200.01202,460,000
12 Aug 20200.01000.01100.01000.01100.0110260,000
11 Aug 20200.01000.01100.01000.01000.0100350,000
07 Aug 20200.01100.01100.01100.01100.0110-
06 Aug 20200.01100.01100.01100.01100.0110-
05 Aug 20200.01100.01100.01100.01100.0110-
04 Aug 20200.01100.01100.01100.01100.0110-
03 Aug 20200.01100.01100.01100.01100.01101,339,600
30 Jul 20200.01100.01100.01100.01100.0110-
29 Jul 20200.01100.01100.01100.01100.0110-
28 Jul 20200.01100.01100.01100.01100.0110-
27 Jul 20200.01100.01100.01100.01100.0110170,000
24 Jul 20200.01100.01100.01100.01100.0110100,000
23 Jul 20200.01100.01100.01100.01100.0110-
22 Jul 20200.01200.01200.01100.01100.0110995,200
21 Jul 20200.01200.01300.01200.01300.01301,941,200
20 Jul 20200.01200.01200.01200.01200.0120460,000
17 Jul 20200.01200.01200.01200.01200.01203,486,800
16 Jul 20200.01300.01300.01200.01300.01304,202,100
15 Jul 20200.01200.01300.01200.01200.01205,342,500
14 Jul 20200.01300.01300.01200.01200.01203,609,800
13 Jul 20200.01400.01400.01200.01400.01402,375,200
09 Jul 20200.01500.01500.01400.01500.01505,532,600
08 Jul 20200.01400.01500.01400.01400.01409,544,000
07 Jul 20200.01500.01500.01300.01300.01303,915,000
06 Jul 20200.01400.01500.01400.01500.01503,894,900
03 Jul 20200.01300.01400.01300.01400.01401,102,000
02 Jul 20200.01400.01400.01300.01300.01304,130,000
01 Jul 20200.01300.01600.01300.01500.015040,347,600
30 Jun 20200.01300.01300.01300.01300.0130170,000
29 Jun 20200.01200.01400.01200.01300.01302,435,000
26 Jun 20200.01200.01400.01100.01300.01309,769,700
25 Jun 20200.01300.01300.01300.01300.0130-
24 Jun 20200.01200.01300.01200.01300.01303,900,800
23 Jun 20200.01200.01200.01100.01100.0110800,000
22 Jun 20200.01200.01400.01200.01200.012011,222,300
19 Jun 20200.01100.01200.01000.01200.01201,200,000
18 Jun 20200.01100.01100.01100.01100.01102,389,200
17 Jun 20200.01000.01100.01000.01100.01105,011,000
16 Jun 20200.01000.01000.01000.01000.01001,180,900
15 Jun 20200.01000.01000.01000.01000.01003,086,900
12 Jun 20200.01000.01100.01000.01100.01103,454,600
11 Jun 20200.01000.01100.01000.01100.01103,786,700
10 Jun 20200.01100.01100.01100.01100.0110150,000
09 Jun 20200.01000.01400.01000.01200.012036,545,200
08 Jun 20200.00900.01100.00900.01000.01004,650,200
05 Jun 20200.00800.00800.00800.00800.008050,000
04 Jun 20200.01000.01000.01000.01000.0100-
03 Jun 20200.00900.01000.00900.01000.0100864,600
02 Jun 20200.00800.00900.00800.00800.0080750,100
01 Jun 20200.00900.00900.00800.00900.00902,527,300
29 May 20200.00800.00900.00800.00800.0080610,200
28 May 20200.00800.00900.00800.00800.0080952,100
27 May 20200.00800.00900.00800.00900.00905,648,600
26 May 20200.00900.00900.00800.00900.0090700,100
22 May 20200.01100.01100.00900.00900.00904,450,300
21 May 20200.00900.01200.00900.01000.010017,818,500
20 May 20200.00800.00800.00800.00800.0080792,600
19 May 20200.00800.00800.00800.00800.0080288,000
18 May 20200.00800.00800.00800.00800.0080503,000
15 May 20200.00800.00800.00800.00800.0080-
14 May 20200.00800.00800.00800.00800.00801,000,000
13 May 20200.00800.00800.00800.00800.0080-
12 May 20200.00800.00800.00800.00800.0080-
11 May 20200.00800.00800.00800.00800.0080-
08 May 20200.00800.00800.00800.00800.00801,400,000
06 May 20200.00700.00700.00700.00700.00701,550,000
05 May 20200.00700.00800.00700.00700.0070227,000
04 May 20200.00800.00800.00800.00800.0080100,000
30 Apr 20200.00800.00800.00800.00800.0080-
29 Apr 20200.00800.00800.00800.00800.0080-
28 Apr 20200.00800.00800.00800.00800.0080600,000
27 Apr 20200.00800.00800.00800.00800.0080-
24 Apr 20200.00800.00800.00800.00800.0080100,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...