Mail

5HT.SI - Imperium Crown Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
01 Jun 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
31 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
30 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	200,400
29 May 2023	0.0080	0.0080	0.0070	0.0070	0.0070	1,000,000
26 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
25 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
24 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	300,000
23 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
18 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
17 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
16 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
15 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
12 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
11 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
10 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	160,000
09 May 2023	0.0080	0.0090	0.0080	0.0080	0.0080	100,100
08 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
05 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	489,400
04 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
03 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,279,600
02 May 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,000,400
28 Apr 2023	0.0110	0.0120	0.0100	0.0100	0.0100	6,098,100
27 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	400,000
26 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
25 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
24 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	700,000
21 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
20 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
18 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
17 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
14 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
13 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	500,000
12 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
11 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
10 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
06 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
05 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
04 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
03 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
31 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
30 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
29 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
28 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
27 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
24 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
23 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
22 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
21 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
20 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
17 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
16 Mar 2023	0.0080	0.0080	0.0070	0.0070	0.0070	151,000
15 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
14 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
13 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
10 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
09 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
08 Mar 2023	0.0070	0.0080	0.0070	0.0080	0.0080	50,200
07 Mar 2023	0.0080	0.0090	0.0080	0.0090	0.0090	20,000
06 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
03 Mar 2023	0.0090	0.0090	0.0080	0.0090	0.0090	2,028,000
02 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	510,000
01 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
27 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
24 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
21 Feb 2023	0.0090	0.0100	0.0090	0.0100	0.0100	634,200
20 Feb 2023	0.0090	0.0100	0.0090	0.0100	0.0100	200
17 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,528,000
16 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
15 Feb 2023	0.0100	0.0100	0.0090	0.0090	0.0090	1,118,400
14 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
10 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	365,900
07 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,975,000
06 Feb 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
03 Feb 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
02 Feb 2023	0.0110	0.0110	0.0110	0.0110	0.0110	300,000
01 Feb 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
31 Jan 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
30 Jan 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
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	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...